26,150$
0,27%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 24,93 | 24,93 | 24,75 | 24,83 | -0,18% | 49.478,00 |
| 16.04.2026 | 24,90 | 24,90 | 24,80 | 24,87 | 0,08% | 13.878,00 |
| 15.04.2026 | 24,93 | 24,93 | 24,81 | 24,85 | -0,16% | 9.359,00 |
| 14.04.2026 | 24,95 | 24,95 | 24,81 | 24,89 | 0,28% | 6.379,00 |
| 13.04.2026 | 24,84 | 24,90 | 24,82 | 24,82 | -0,08% | 5.334,00 |
| 10.04.2026 | 24,78 | 24,85 | 24,78 | 24,84 | 0,24% | 4.373,00 |
| 09.04.2026 | 24,94 | 24,94 | 24,72 | 24,78 | 0,28% | 5.916,00 |
| 08.04.2026 | 24,86 | 24,96 | 24,65 | 24,71 | -0,20% | 45.760,00 |
| 07.04.2026 | 24,99 | 25,00 | 24,75 | 24,76 | -0,86% | 24.754,00 |
| 06.04.2026 | 25,00 | 25,00 | 24,95 | 24,98 | 0,00% | 4.383,00 |
| 02.04.2026 | 24,95 | 24,99 | 24,95 | 24,98 | 0,10% | 1.559,00 |
| 01.04.2026 | 25,00 | 25,00 | 24,95 | 24,95 | -0,20% | 8.951,00 |
| 31.03.2026 | 24,95 | 25,00 | 24,93 | 25,00 | 0,16% | 5.978,00 |
| 30.03.2026 | 25,05 | 25,05 | 24,95 | 24,96 | 0,08% | 3.021,00 |
| 27.03.2026 | 24,95 | 24,98 | 24,90 | 24,94 | -0,24% | 13.215,00 |
| 26.03.2026 | 25,06 | 25,06 | 24,99 | 25,00 | -0,32% | 6.485,00 |
| 25.03.2026 | 25,12 | 25,12 | 25,01 | 25,08 | 0,28% | 6.624,00 |
| 24.03.2026 | 25,09 | 25,11 | 25,00 | 25,01 | -0,12% | 16.070,00 |
| 23.03.2026 | 25,10 | 25,13 | 25,00 | 25,04 | 0,16% | 3.823,00 |
| 20.03.2026 | 24,95 | 25,00 | 24,86 | 25,00 | -0,29% | 17.735,00 |
| 19.03.2026 | 25,08 | 25,08 | 25,05 | 25,07 | -0,05% | 4.860,00 |
| 18.03.2026 | 25,10 | 25,13 | 25,01 | 25,09 | -0,02% | 9.970,00 |
| 17.03.2026 | 25,09 | 25,13 | 24,95 | 25,09 | -0,04% | 7.371,00 |
| 16.03.2026 | 24,99 | 25,10 | 24,95 | 25,10 | 0,44% | 14.329,00 |
| 13.03.2026 | 25,00 | 25,01 | 24,90 | 24,99 | 0,24% | 24.243,00 |
| 12.03.2026 | 24,98 | 25,03 | 24,90 | 24,93 | -0,64% | 33.129,00 |
| 11.03.2026 | 25,08 | 25,11 | 25,04 | 25,09 | 0,00% | 8.068,00 |
| 10.03.2026 | 25,00 | 25,11 | 25,00 | 25,09 | 0,14% | 1,00 |
| 09.03.2026 | 24,99 | 25,08 | 24,98 | 25,06 | -0,81% | 1,00 |
| 06.03.2026 | 25,14 | 25,29 | 25,14 | 25,26 | -0,08% | 1,00 |
| 05.03.2026 | 25,13 | 25,28 | 25,13 | 25,28 | 0,20% | 1,00 |
| 04.03.2026 | 25,09 | 25,23 | 25,09 | 25,23 | 0,09% | 1,00 |
| 03.03.2026 | 25,10 | 25,22 | 25,03 | 25,21 | 0,07% | 1,00 |
| 02.03.2026 | 25,22 | 25,22 | 25,10 | 25,19 | 0,00% | 1,00 |
| 27.02.2026 | 25,16 | 25,23 | 25,13 | 25,19 | -0,12% | 1,00 |
| 26.02.2026 | 25,08 | 25,22 | 25,08 | 25,22 | 0,46% | 10.505,00 |
| 25.02.2026 | 25,06 | 25,13 | 25,06 | 25,10 | 0,02% | 3.427,00 |
| 24.02.2026 | 25,13 | 25,14 | 25,05 | 25,10 | -0,02% | 5.980,00 |
| 23.02.2026 | 25,08 | 25,15 | 25,03 | 25,11 | -0,11% | 16.724,00 |
| 20.02.2026 | 25,06 | 25,13 | 25,06 | 25,13 | 0,29% | 1.615,00 |
| 19.02.2026 | 25,06 | 25,12 | 25,06 | 25,06 | 0,06% | 5.351,00 |
| 18.02.2026 | 25,05 | 25,06 | 25,05 | 25,05 | -0,06% | 8.804,00 |
| 17.02.2026 | 25,06 | 25,06 | 25,05 | 25,06 | 0,06% | 6.304,00 |
| 13.02.2026 | 25,06 | 25,07 | 25,03 | 25,04 | -0,04% | 5.737,00 |
| 12.02.2026 | 25,04 | 25,06 | 25,04 | 25,06 | 0,06% | 749,00 |
| 11.02.2026 | 25,07 | 25,07 | 25,03 | 25,04 | 0,00% | 4.384,00 |
| 10.02.2026 | 25,03 | 25,08 | 25,02 | 25,04 | 0,08% | 12.295,00 |
| 09.02.2026 | 25,09 | 25,09 | 25,01 | 25,02 | -0,29% | 8.861,00 |
| 06.02.2026 | 25,14 | 25,14 | 25,03 | 25,09 | -0,19% | 5.644,00 |
| 05.02.2026 | 25,01 | 25,14 | 25,01 | 25,14 | 0,56% | 5.429,00 |
| 04.02.2026 | 25,01 | 25,07 | 24,95 | 25,00 | 0,00% | 14.271,00 |
| 03.02.2026 | 25,03 | 25,08 | 24,98 | 25,00 | -0,32% | 24.621,00 |
| 02.02.2026 | 25,03 | 25,12 | 25,03 | 25,08 | 0,00% | 11.744,00 |
| 30.01.2026 | 25,05 | 25,11 | 25,02 | 25,08 | 0,12% | 8.583,00 |
| 29.01.2026 | 25,07 | 25,09 | 25,05 | 25,05 | -0,12% | 1.809,00 |
| 28.01.2026 | 25,05 | 25,10 | 25,05 | 25,08 | 0,04% | 6.102,00 |
| 27.01.2026 | 25,12 | 25,14 | 25,07 | 25,07 | 0,00% | 6.346,00 |
| 26.01.2026 | 25,07 | 25,18 | 25,07 | 25,07 | -0,12% | 10.558,00 |
| 23.01.2026 | 25,06 | 25,13 | 25,06 | 25,10 | 0,12% | 3.182,00 |
| 22.01.2026 | 25,05 | 25,18 | 25,05 | 25,07 | -0,04% | 3.396,00 |
| 20.01.2026 | 25,05 | 25,10 | 25,05 | 25,08 | -0,12% | 5.168,00 |
| 16.01.2026 | 25,03 | 25,13 | 25,03 | 25,11 | 0,14% | 7.024,00 |
| 15.01.2026 | 25,00 | 25,15 | 25,00 | 25,08 | 0,14% | 3.430,00 |
| 14.01.2026 | 25,00 | 25,10 | 25,00 | 25,04 | 0,16% | 15.425,00 |
| 13.01.2026 | 25,12 | 25,12 | 24,75 | 25,00 | -0,58% | 65.096,00 |
| 12.01.2026 | 25,08 | 25,28 | 25,08 | 25,15 | 0,06% | 10.622,00 |
| 09.01.2026 | 25,07 | 25,14 | 25,06 | 25,13 | 0,20% | 6.576,00 |
| 08.01.2026 | 25,02 | 25,12 | 25,02 | 25,08 | 0,32% | 7.850,00 |
| 07.01.2026 | 25,13 | 25,23 | 25,00 | 25,00 | -0,52% | 26.289,00 |
| 06.01.2026 | 25,06 | 25,19 | 25,04 | 25,13 | 0,32% | 16.558,00 |
| 05.01.2026 | 25,05 | 25,08 | 25,02 | 25,05 | -0,06% | 9.059,00 |
| 02.01.2026 | 25,07 | 25,08 | 25,00 | 25,07 | -0,18% | 10.384,00 |
| 31.12.2025 | 25,12 | 25,12 | 25,08 | 25,11 | -0,24% | 741,00 |
| 30.12.2025 | 25,06 | 25,25 | 25,06 | 25,17 | 0,24% | 5.799,00 |
| 29.12.2025 | 25,30 | 25,30 | 25,11 | 25,11 | -0,36% | 9.265,00 |
| 26.12.2025 | 25,24 | 25,34 | 25,20 | 25,20 | -0,51% | 4.538,00 |
| 24.12.2025 | 25,27 | 25,34 | 25,15 | 25,33 | 0,72% | 6.345,00 |
| 23.12.2025 | 25,35 | 25,37 | 25,15 | 25,15 | -0,47% | 12.104,00 |
| 22.12.2025 | 25,20 | 25,83 | 25,19 | 25,27 | 0,76% | 17.088,00 |
| 19.12.2025 | 25,05 | 25,20 | 25,05 | 25,08 | -0,24% | 4.438,00 |
| 18.12.2025 | 25,05 | 25,15 | 25,05 | 25,14 | 0,36% | 4.835,00 |
| 17.12.2025 | 25,09 | 25,10 | 25,05 | 25,05 | 0,12% | 1.977,00 |
| 16.12.2025 | 25,02 | 25,04 | 25,02 | 25,02 | 0,00% | 3.726,00 |
| 15.12.2025 | 25,02 | 25,11 | 25,02 | 25,02 | -0,12% | 1.470,00 |
| 12.12.2025 | 25,03 | 25,12 | 25,03 | 25,05 | 0,00% | 24.124,00 |
| 11.12.2025 | 25,04 | 25,08 | 25,02 | 25,05 | 0,04% | 4.440,00 |
| 10.12.2025 | 25,03 | 25,04 | 24,99 | 25,04 | -0,12% | 35.271,00 |
| 09.12.2025 | 25,07 | 25,10 | 25,03 | 25,07 | -0,07% | 5.572,00 |
| 08.12.2025 | 25,04 | 25,10 | 24,99 | 25,09 | -0,61% | 26.100,00 |
| 05.12.2025 | 25,17 | 25,29 | 25,17 | 25,24 | -0,04% | 8.830,00 |
| 04.12.2025 | 25,25 | 25,27 | 25,25 | 25,25 | 0,00% | 5.031,00 |
| 03.12.2025 | 25,11 | 25,27 | 25,11 | 25,25 | 0,20% | 8.218,00 |
| 02.12.2025 | 25,20 | 25,25 | 25,20 | 25,20 | -0,12% | 3.267,00 |
| 01.12.2025 | 25,15 | 25,23 | 25,15 | 25,23 | 0,16% | 1.756,00 |
| 28.11.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,16% | 670,00 |
| 26.11.2025 | 25,15 | 25,19 | 25,08 | 25,15 | 0,00% | 8.418,00 |
| 25.11.2025 | 25,00 | 25,16 | 24,98 | 25,15 | 0,64% | 15.994,00 |
| 24.11.2025 | 25,00 | 25,09 | 24,13 | 24,99 | -0,17% | 44.020,00 |
| 21.11.2025 | 24,99 | 25,09 | 24,99 | 25,03 | -0,01% | 4.746,00 |
| 20.11.2025 | 25,02 | 25,09 | 24,98 | 25,04 | -0,17% | 6.507,00 |