26,150$
0,27%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,90 | 25,04 | 24,90 | 25,02 | 0,01% | 3.910,00 |
| 28.05.2026 | 25,13 | 25,13 | 24,90 | 25,02 | 0,00% | 11.551,00 |
| 27.05.2026 | 24,88 | 25,02 | 24,88 | 25,02 | 0,42% | 4.948,00 |
| 26.05.2026 | 24,93 | 24,93 | 24,87 | 24,92 | -0,06% | 2.865,00 |
| 22.05.2026 | 24,87 | 24,97 | 24,86 | 24,93 | -0,12% | 8.009,00 |
| 21.05.2026 | 24,86 | 24,96 | 24,86 | 24,96 | 0,12% | 7.529,00 |
| 20.05.2026 | 24,87 | 24,93 | 24,86 | 24,93 | 0,10% | 7.962,00 |
| 19.05.2026 | 24,86 | 25,11 | 24,78 | 24,90 | 0,02% | 11.510,00 |
| 18.05.2026 | 24,90 | 24,92 | 24,88 | 24,90 | 0,00% | 7.567,00 |
| 15.05.2026 | 24,87 | 24,95 | 24,85 | 24,90 | -0,28% | 9.416,00 |
| 14.05.2026 | 24,86 | 25,05 | 24,86 | 24,97 | 0,48% | 9.238,00 |
| 13.05.2026 | 25,03 | 25,04 | 24,85 | 24,85 | -0,84% | 4.673,00 |
| 12.05.2026 | 25,00 | 25,12 | 25,00 | 25,06 | 0,20% | 7.268,00 |
| 11.05.2026 | 24,99 | 25,03 | 24,93 | 25,01 | 0,12% | 7.344,00 |
| 08.05.2026 | 24,87 | 24,98 | 24,85 | 24,98 | -0,04% | 2.876,00 |
| 07.05.2026 | 24,94 | 24,99 | 24,91 | 24,99 | 0,24% | 6.334,00 |
| 06.05.2026 | 24,96 | 24,96 | 24,92 | 24,93 | 0,06% | 1.408,00 |
| 05.05.2026 | 24,95 | 24,98 | 24,89 | 24,92 | -0,22% | 5.309,00 |
| 04.05.2026 | 24,92 | 24,97 | 24,92 | 24,97 | 0,08% | 3.054,00 |
| 01.05.2026 | 24,80 | 24,97 | 24,78 | 24,95 | 0,60% | 16.023,00 |
| 30.04.2026 | 24,72 | 24,83 | 24,71 | 24,80 | 0,12% | 13.402,00 |
| 29.04.2026 | 24,73 | 24,84 | 24,71 | 24,77 | -0,26% | 8.976,00 |
| 28.04.2026 | 24,84 | 24,87 | 24,80 | 24,84 | 0,02% | 20.805,00 |
| 27.04.2026 | 24,79 | 24,84 | 24,77 | 24,83 | 0,02% | 14.632,00 |
| 24.04.2026 | 24,89 | 24,89 | 24,80 | 24,82 | 0,14% | 3.939,00 |
| 23.04.2026 | 24,88 | 24,88 | 24,77 | 24,79 | 0,00% | 13.247,00 |
| 22.04.2026 | 24,72 | 24,80 | 24,72 | 24,79 | 0,12% | 5.500,00 |
| 21.04.2026 | 24,73 | 24,83 | 24,70 | 24,76 | 0,24% | 28.901,00 |
| 20.04.2026 | 24,81 | 24,85 | 24,65 | 24,70 | -0,50% | 35.728,00 |
| 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 |