26,150$
0,27%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 510,00 |
| 24.09.2025 | 25,29 | 25,30 | 25,16 | 25,29 | 0,20% | 5.485,00 |
| 23.09.2025 | 25,26 | 25,27 | 25,15 | 25,24 | 0,14% | 2.635,00 |
| 22.09.2025 | 25,13 | 25,20 | 25,13 | 25,20 | 0,19% | 1.251,00 |
| 19.09.2025 | 25,15 | 25,28 | 25,11 | 25,16 | -0,05% | 1.585,00 |
| 18.09.2025 | 25,21 | 25,21 | 25,11 | 25,17 | -0,51% | 4.399,00 |
| 17.09.2025 | 25,25 | 25,30 | 25,18 | 25,30 | 0,47% | 2.545,00 |
| 16.09.2025 | 25,23 | 25,30 | 25,10 | 25,18 | -0,19% | 11.465,00 |
| 15.09.2025 | 25,10 | 25,26 | 25,06 | 25,23 | 0,52% | 11.560,00 |
| 12.09.2025 | 25,08 | 25,10 | 25,02 | 25,10 | 0,18% | 9.483,00 |
| 11.09.2025 | 25,05 | 25,09 | 25,02 | 25,06 | 0,06% | 1.350,00 |
| 10.09.2025 | 25,04 | 25,05 | 25,04 | 25,04 | 0,09% | 1.221,00 |
| 09.09.2025 | 24,98 | 25,05 | 24,98 | 25,02 | -0,09% | 6.175,00 |
| 08.09.2025 | 24,92 | 25,04 | 24,90 | 25,04 | -0,60% | 8.761,00 |
| 05.09.2025 | 25,12 | 25,19 | 25,12 | 25,19 | 0,43% | 16.228,00 |
| 04.09.2025 | 25,02 | 25,10 | 25,02 | 25,08 | 0,15% | 2.676,00 |
| 03.09.2025 | 25,06 | 25,10 | 25,01 | 25,05 | -0,09% | 5.413,00 |
| 02.09.2025 | 25,07 | 25,07 | 25,03 | 25,07 | 0,27% | 3.606,00 |
| 29.08.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -0,32% | 2.321,00 |
| 28.08.2025 | 25,00 | 25,09 | 25,00 | 25,08 | 0,08% | 2.339,00 |
| 27.08.2025 | 25,05 | 25,09 | 25,00 | 25,06 | 0,17% | 5.174,00 |
| 26.08.2025 | 25,01 | 25,03 | 25,00 | 25,02 | 0,07% | 750,00 |
| 25.08.2025 | 25,00 | 25,06 | 25,00 | 25,00 | -0,24% | 5.904,00 |
| 22.08.2025 | 25,00 | 25,06 | 25,00 | 25,06 | 0,24% | 432,00 |
| 21.08.2025 | 25,00 | 25,05 | 25,00 | 25,00 | -0,27% | 1.544,00 |
| 20.08.2025 | 25,00 | 25,07 | 25,00 | 25,07 | 0,06% | 2.153,00 |
| 19.08.2025 | 25,30 | 25,30 | 25,00 | 25,05 | 0,17% | 4.480,00 |
| 18.08.2025 | 24,95 | 25,07 | 24,93 | 25,01 | 0,36% | 2.263,00 |
| 15.08.2025 | 24,93 | 24,93 | 24,92 | 24,92 | -0,04% | 1.932,00 |
| 14.08.2025 | 24,92 | 24,94 | 24,92 | 24,93 | 0,04% | 2.518,00 |
| 13.08.2025 | 24,93 | 24,95 | 24,91 | 24,92 | 0,08% | 4.705,00 |
| 12.08.2025 | 24,86 | 24,90 | 24,83 | 24,90 | -0,04% | 2.781,00 |
| 11.08.2025 | 24,91 | 24,94 | 24,91 | 24,91 | 0,04% | 2.428,00 |
| 08.08.2025 | 24,95 | 24,95 | 24,85 | 24,90 | -0,28% | 3.022,00 |
| 07.08.2025 | 24,86 | 24,97 | 24,86 | 24,97 | 0,08% | 933,00 |
| 06.08.2025 | 24,90 | 24,95 | 24,82 | 24,95 | 0,36% | 1.055,00 |
| 05.08.2025 | 24,93 | 24,93 | 24,82 | 24,86 | -0,12% | 5.450,00 |
| 04.08.2025 | 24,97 | 25,04 | 24,80 | 24,89 | -0,31% | 16.674,00 |
| 01.08.2025 | 24,95 | 24,98 | 24,95 | 24,97 | -0,05% | 526,00 |
| 31.07.2025 | 24,85 | 25,07 | 24,85 | 24,98 | -0,44% | 5.682,00 |
| 30.07.2025 | 24,90 | 25,09 | 24,81 | 25,09 | 1,09% | 13.552,00 |
| 29.07.2025 | 24,83 | 24,90 | 24,81 | 24,82 | -0,12% | 817,00 |
| 28.07.2025 | 24,84 | 24,85 | 24,80 | 24,85 | 0,09% | 1.645,00 |
| 25.07.2025 | 24,86 | 24,86 | 24,83 | 24,83 | -0,01% | 1.252,00 |
| 24.07.2025 | 24,83 | 24,83 | 24,80 | 24,83 | 0,08% | 2.072,00 |
| 23.07.2025 | 24,86 | 24,88 | 24,80 | 24,81 | -0,48% | 16.842,00 |
| 22.07.2025 | 24,94 | 24,94 | 24,87 | 24,93 | -0,32% | 1.120,00 |
| 21.07.2025 | 24,84 | 25,06 | 24,84 | 25,01 | 0,57% | 9.553,00 |
| 18.07.2025 | 25,00 | 25,00 | 24,87 | 24,87 | -0,53% | 464,00 |
| 17.07.2025 | 24,83 | 25,01 | 24,83 | 25,00 | 0,68% | 23.337,00 |
| 16.07.2025 | 24,85 | 24,90 | 24,83 | 24,83 | -0,16% | 8.942,00 |
| 15.07.2025 | 24,84 | 24,87 | 24,80 | 24,87 | 0,00% | 7.561,00 |
| 14.07.2025 | 24,80 | 24,90 | 24,68 | 24,87 | 0,33% | 1.461,00 |
| 11.07.2025 | 24,83 | 24,89 | 24,79 | 24,79 | -0,14% | 4.521,00 |
| 10.07.2025 | 24,80 | 24,83 | 24,78 | 24,82 | 0,38% | 3.164,00 |
| 09.07.2025 | 24,84 | 24,86 | 24,73 | 24,73 | -0,44% | 4.944,00 |
| 08.07.2025 | 24,69 | 24,84 | 24,69 | 24,84 | 0,21% | 1.949,00 |
| 07.07.2025 | 24,85 | 24,85 | 24,70 | 24,79 | -0,17% | 9.805,00 |
| 03.07.2025 | 24,83 | 24,85 | 24,80 | 24,83 | -0,12% | 2.567,00 |
| 02.07.2025 | 24,85 | 24,86 | 24,81 | 24,86 | -0,02% | 3.911,00 |
| 01.07.2025 | 24,85 | 24,88 | 24,80 | 24,87 | 0,21% | 5.780,00 |
| 30.06.2025 | 24,75 | 24,83 | 24,75 | 24,81 | 0,26% | 3.461,00 |
| 27.06.2025 | 24,79 | 24,79 | 24,75 | 24,75 | -0,17% | 1.582,00 |
| 26.06.2025 | 24,82 | 24,85 | 24,70 | 24,79 | -0,03% | 3.424,00 |
| 25.06.2025 | 24,81 | 24,88 | 24,67 | 24,80 | 0,00% | 3.271,00 |
| 24.06.2025 | 24,72 | 24,80 | 24,72 | 24,80 | 0,45% | 6.446,00 |
| 23.06.2025 | 24,70 | 24,73 | 24,65 | 24,69 | 0,33% | 2.882,00 |
| 20.06.2025 | 24,68 | 24,68 | 24,60 | 24,61 | -0,16% | 4.465,00 |
| 18.06.2025 | 24,55 | 24,70 | 24,55 | 24,65 | 0,08% | 7.696,00 |
| 17.06.2025 | 24,66 | 24,66 | 24,60 | 24,63 | 0,12% | 5.878,00 |
| 16.06.2025 | 24,68 | 24,70 | 24,54 | 24,60 | -0,20% | 10.065,00 |
| 13.06.2025 | 24,65 | 24,67 | 24,61 | 24,65 | 0,00% | 8.863,00 |
| 12.06.2025 | 24,73 | 24,79 | 24,61 | 24,65 | -0,40% | 6.919,00 |
| 11.06.2025 | 24,71 | 24,80 | 24,69 | 24,75 | 0,36% | 4.876,00 |
| 10.06.2025 | 24,56 | 24,75 | 24,56 | 24,66 | 0,45% | 11.203,00 |
| 09.06.2025 | 24,52 | 24,55 | 24,44 | 24,55 | -0,85% | 9.730,00 |
| 06.06.2025 | 24,77 | 24,84 | 24,70 | 24,76 | -0,16% | 4.270,00 |
| 05.06.2025 | 24,82 | 24,87 | 24,80 | 24,80 | 0,16% | 4.089,00 |
| 04.06.2025 | 24,89 | 24,89 | 24,76 | 24,76 | -0,18% | 1.995,00 |
| 03.06.2025 | 24,85 | 24,89 | 24,74 | 24,80 | 0,09% | 3.210,00 |
| 02.06.2025 | 24,89 | 24,92 | 24,71 | 24,78 | 0,05% | 11.251,00 |
| 30.05.2025 | 24,78 | 24,85 | 24,77 | 24,77 | -0,36% | 1.012,00 |
| 29.05.2025 | 24,79 | 24,86 | 24,79 | 24,86 | 0,56% | 2.604,00 |
| 28.05.2025 | 24,80 | 24,80 | 24,72 | 24,72 | -0,32% | 4.264,00 |
| 27.05.2025 | 24,77 | 24,84 | 24,75 | 24,80 | 0,16% | 9.123,00 |
| 23.05.2025 | 24,67 | 24,82 | 24,67 | 24,76 | -0,01% | 3.577,00 |
| 22.05.2025 | 24,83 | 24,85 | 24,74 | 24,76 | 0,02% | 7.258,00 |
| 21.05.2025 | 24,91 | 24,91 | 24,67 | 24,76 | -0,42% | 6.823,00 |
| 20.05.2025 | 24,81 | 24,89 | 24,81 | 24,86 | -0,51% | 1.194,00 |
| 19.05.2025 | 24,80 | 24,99 | 24,80 | 24,99 | 0,52% | 5.006,00 |
| 16.05.2025 | 24,87 | 24,87 | 24,81 | 24,86 | 0,18% | 3.575,00 |
| 15.05.2025 | 24,74 | 24,81 | 24,71 | 24,81 | 0,10% | 3.977,00 |
| 14.05.2025 | 24,92 | 24,92 | 24,67 | 24,79 | -0,16% | 5.890,00 |
| 13.05.2025 | 24,94 | 24,94 | 24,80 | 24,83 | -0,84% | 10.352,00 |
| 12.05.2025 | 24,97 | 25,13 | 24,97 | 25,04 | -0,04% | 1.785,00 |
| 09.05.2025 | 25,10 | 25,14 | 24,93 | 25,05 | -1,11% | 8.482,00 |
| 08.05.2025 | 25,10 | 25,33 | 24,74 | 25,33 | 1,08% | 21.599,00 |
| 07.05.2025 | 24,82 | 25,15 | 24,82 | 25,06 | 0,12% | 3.269,00 |
| 06.05.2025 | 24,86 | 25,03 | 24,86 | 25,03 | 0,20% | 5.323,00 |
| 05.05.2025 | 24,78 | 25,00 | 24,78 | 24,98 | 0,68% | 9.148,00 |