26,150$
0,27%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 24,80 | 24,81 | 24,71 | 24,72 | 0,08% | 14.621,00 |
| 12.03.2025 | 24,68 | 24,76 | 24,68 | 24,70 | 0,12% | 22.202,00 |
| 11.03.2025 | 24,66 | 24,70 | 24,61 | 24,67 | 0,00% | 36.020,00 |
| 10.03.2025 | 24,67 | 24,71 | 24,61 | 24,67 | 0,04% | 43.247,00 |
| 07.03.2025 | 24,68 | 24,73 | 24,65 | 24,66 | -1,44% | 92.023,00 |
| 06.03.2025 | 25,03 | 25,03 | 24,94 | 25,02 | -0,16% | 71.304,00 |
| 05.03.2025 | 25,05 | 25,08 | 25,04 | 25,06 | 0,04% | 24.851,00 |
| 04.03.2025 | 25,06 | 25,10 | 25,03 | 25,05 | -0,36% | 21.659,00 |
| 03.03.2025 | 25,03 | 25,15 | 25,03 | 25,14 | 0,42% | 51.410,00 |
| 28.02.2025 | 25,05 | 25,06 | 25,03 | 25,04 | -0,02% | 19.800,00 |
| 27.02.2025 | 25,05 | 25,05 | 25,03 | 25,04 | -0,04% | 9.758,00 |
| 26.02.2025 | 25,06 | 25,06 | 25,03 | 25,05 | 0,08% | 7.270,00 |
| 25.02.2025 | 25,02 | 25,06 | 25,02 | 25,03 | 0,08% | 31.205,00 |
| 24.02.2025 | 25,01 | 25,04 | 25,00 | 25,01 | -0,04% | 28.063,00 |
| 21.02.2025 | 25,06 | 25,06 | 25,02 | 25,02 | -0,07% | 14.486,00 |
| 20.02.2025 | 25,00 | 25,06 | 25,00 | 25,04 | 0,20% | 19.515,00 |
| 19.02.2025 | 25,00 | 25,02 | 24,99 | 24,99 | -0,19% | 10.519,00 |
| 18.02.2025 | 25,02 | 25,12 | 25,02 | 25,03 | -0,25% | 4.664,00 |
| 14.02.2025 | 25,10 | 25,12 | 25,01 | 25,10 | -0,02% | 14.667,00 |
| 13.02.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 5.503,00 |
| 12.02.2025 | 25,15 | 25,15 | 25,00 | 25,00 | -0,77% | 12.939,00 |
| 11.02.2025 | 25,19 | 25,23 | 25,15 | 25,19 | -0,30% | 5.108,00 |
| 10.02.2025 | 25,25 | 25,35 | 25,17 | 25,27 | 0,14% | 5.985,00 |
| 07.02.2025 | 25,25 | 25,25 | 25,21 | 25,24 | -0,06% | 3.236,00 |
| 06.02.2025 | 25,20 | 25,26 | 25,18 | 25,25 | 0,32% | 12.093,00 |
| 05.02.2025 | 25,25 | 25,32 | 25,10 | 25,17 | -0,08% | 12.456,00 |
| 04.02.2025 | 25,20 | 25,22 | 25,19 | 25,19 | -0,04% | 3.790,00 |
| 03.02.2025 | 25,25 | 25,29 | 25,20 | 25,20 | -0,08% | 3.196,00 |
| 31.01.2025 | 25,22 | 25,34 | 25,21 | 25,22 | -0,12% | 2.419,00 |
| 30.01.2025 | 25,30 | 25,30 | 25,25 | 25,25 | -0,02% | 6.950,00 |
| 29.01.2025 | 25,27 | 25,27 | 25,25 | 25,26 | 0,11% | 3.628,00 |
| 28.01.2025 | 25,36 | 25,36 | 25,22 | 25,23 | -0,37% | 968,00 |
| 27.01.2025 | 25,24 | 25,36 | 25,20 | 25,32 | 0,40% | 3.352,00 |
| 24.01.2025 | 25,20 | 25,24 | 25,20 | 25,22 | 0,04% | 2.651,00 |
| 23.01.2025 | 25,22 | 25,28 | 25,20 | 25,21 | -0,59% | 5.620,00 |
| 22.01.2025 | 25,30 | 25,36 | 25,25 | 25,36 | 0,36% | 5.669,00 |
| 21.01.2025 | 25,28 | 25,30 | 25,25 | 25,27 | 0,28% | 4.285,00 |
| 17.01.2025 | 25,18 | 25,22 | 25,11 | 25,20 | 0,10% | 10.304,00 |
| 16.01.2025 | 25,04 | 25,19 | 25,04 | 25,18 | 0,05% | 5.789,00 |
| 15.01.2025 | 25,21 | 25,21 | 25,10 | 25,16 | 0,35% | 1.256,00 |
| 14.01.2025 | 25,04 | 25,22 | 25,04 | 25,08 | -0,69% | 978,00 |
| 13.01.2025 | 25,00 | 25,25 | 24,94 | 25,25 | 0,90% | 11.613,00 |
| 10.01.2025 | 25,10 | 25,14 | 24,90 | 25,03 | -0,70% | 19.898,00 |
| 08.01.2025 | 25,18 | 25,28 | 25,05 | 25,20 | 0,45% | 12.786,00 |
| 07.01.2025 | 25,05 | 25,10 | 25,05 | 25,09 | 0,16% | 3.315,00 |
| 06.01.2025 | 25,03 | 25,07 | 25,03 | 25,05 | -0,02% | 2.477,00 |
| 03.01.2025 | 25,07 | 25,07 | 25,02 | 25,06 | -0,06% | 8.714,00 |
| 02.01.2025 | 25,06 | 25,07 | 25,04 | 25,07 | -0,67% | 3.512,00 |
| 31.12.2024 | 24,92 | 25,24 | 24,90 | 25,24 | 1,06% | 5.558,00 |
| 30.12.2024 | 25,05 | 25,25 | 24,93 | 24,98 | -0,10% | 20.626,00 |
| 27.12.2024 | 25,08 | 25,09 | 25,00 | 25,00 | -0,28% | 11.248,00 |
| 26.12.2024 | 25,10 | 25,10 | 25,01 | 25,07 | -0,12% | 4.283,00 |
| 24.12.2024 | 25,01 | 25,11 | 25,01 | 25,10 | 0,32% | 4.888,00 |
| 23.12.2024 | 25,14 | 25,14 | 25,01 | 25,02 | 0,08% | 6.738,00 |
| 20.12.2024 | 24,97 | 25,00 | 24,94 | 25,00 | 0,24% | 1.265,00 |
| 19.12.2024 | 25,05 | 25,15 | 24,86 | 24,94 | -0,44% | 13.242,00 |
| 18.12.2024 | 25,20 | 25,29 | 25,05 | 25,05 | -1,07% | 22.939,00 |
| 17.12.2024 | 25,02 | 25,37 | 25,00 | 25,32 | 1,28% | 28.634,00 |
| 16.12.2024 | 25,12 | 25,12 | 24,78 | 25,00 | -0,48% | 36.755,00 |
| 13.12.2024 | 25,30 | 25,31 | 25,12 | 25,12 | -0,71% | 9.394,00 |
| 12.12.2024 | 25,45 | 25,46 | 25,30 | 25,30 | -0,39% | 11.452,00 |
| 11.12.2024 | 25,42 | 25,46 | 25,37 | 25,40 | -0,18% | 24.192,00 |
| 10.12.2024 | 25,42 | 25,47 | 25,42 | 25,45 | -0,10% | 16.326,00 |
| 09.12.2024 | 25,50 | 25,53 | 25,47 | 25,47 | -1,41% | 6.320,00 |
| 06.12.2024 | 25,86 | 25,86 | 25,80 | 25,83 | -0,06% | 3.934,00 |
| 05.12.2024 | 25,82 | 25,85 | 25,80 | 25,85 | 0,15% | 26.128,00 |
| 04.12.2024 | 25,81 | 25,86 | 25,80 | 25,81 | -0,04% | 4.976,00 |
| 03.12.2024 | 25,82 | 25,85 | 25,81 | 25,82 | 0,04% | 2.632,00 |
| 02.12.2024 | 25,80 | 25,89 | 25,80 | 25,81 | -0,08% | 4.656,00 |
| 29.11.2024 | 25,82 | 25,83 | 25,82 | 25,83 | 0,02% | 925,00 |
| 27.11.2024 | 25,84 | 25,85 | 25,81 | 25,83 | 0,06% | 1.888,00 |
| 26.11.2024 | 25,81 | 25,83 | 25,81 | 25,81 | 0,00% | 1.264,00 |
| 25.11.2024 | 25,92 | 25,95 | 25,80 | 25,81 | -0,73% | 15.348,00 |
| 22.11.2024 | 25,93 | 26,00 | 25,87 | 26,00 | 0,58% | 879,00 |
| 21.11.2024 | 25,94 | 25,94 | 25,85 | 25,85 | -0,77% | 701,00 |
| 20.11.2024 | 25,97 | 26,10 | 25,82 | 26,05 | 0,31% | 10.512,00 |
| 19.11.2024 | 25,87 | 25,97 | 25,80 | 25,97 | 0,39% | 5.170,00 |
| 18.11.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -0,12% | 223,00 |
| 15.11.2024 | 25,84 | 25,96 | 25,84 | 25,90 | 0,00% | 4.573,00 |
| 14.11.2024 | 26,04 | 26,04 | 25,83 | 25,90 | -0,04% | 2.192,00 |
| 13.11.2024 | 25,90 | 25,98 | 25,90 | 25,91 | -0,11% | 1.984,00 |
| 12.11.2024 | 25,95 | 25,95 | 25,90 | 25,94 | -0,13% | 2.098,00 |
| 11.11.2024 | 25,96 | 26,01 | 25,91 | 25,97 | 0,16% | 4.626,00 |
| 08.11.2024 | 25,91 | 26,01 | 25,91 | 25,93 | -0,08% | 2.691,00 |
| 07.11.2024 | 25,90 | 25,97 | 25,90 | 25,95 | 0,19% | 2.212,00 |
| 06.11.2024 | 26,23 | 26,23 | 25,90 | 25,90 | -1,18% | 5.795,00 |
| 05.11.2024 | 26,13 | 26,24 | 26,13 | 26,21 | 0,16% | 6.171,00 |
| 04.11.2024 | 26,15 | 26,17 | 26,04 | 26,17 | 0,50% | 8.314,00 |
| 01.11.2024 | 25,81 | 26,10 | 25,81 | 26,04 | 0,58% | 16.368,00 |
| 31.10.2024 | 25,90 | 25,90 | 25,87 | 25,89 | -0,08% | 960,00 |
| 30.10.2024 | 25,87 | 25,91 | 25,81 | 25,91 | 0,15% | 855,00 |
| 29.10.2024 | 25,85 | 25,90 | 25,84 | 25,87 | 0,02% | 5.670,00 |
| 28.10.2024 | 25,90 | 25,98 | 25,85 | 25,86 | -0,22% | 6.177,00 |
| 25.10.2024 | 25,85 | 25,92 | 25,85 | 25,92 | -0,11% | 695,00 |
| 24.10.2024 | 25,90 | 25,96 | 25,90 | 25,95 | 0,19% | 6.793,00 |
| 23.10.2024 | 25,90 | 25,95 | 25,90 | 25,90 | -0,19% | 2.886,00 |
| 22.10.2024 | 25,98 | 25,98 | 25,90 | 25,95 | -0,23% | 3.869,00 |
| 21.10.2024 | 25,99 | 26,01 | 25,90 | 26,01 | -0,15% | 4.888,00 |
| 18.10.2024 | 26,00 | 26,05 | 25,97 | 26,05 | 0,00% | 5.691,00 |
| 17.10.2024 | 26,02 | 26,05 | 26,02 | 26,05 | -0,04% | 667,00 |