41,440€
1,07%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,00 | 41,00 | 39,86 | 41,00 | 3,57% | 412,00 |
| 30.05.2024 | 39,16 | 39,69 | 39,13 | 39,59 | 0,32% | 2.676,00 |
| 29.05.2024 | 39,53 | 39,53 | 39,00 | 39,46 | 0,08% | 4.853,00 |
| 28.05.2024 | 40,00 | 40,54 | 39,43 | 39,43 | -2,75% | 1.803,00 |
| 27.05.2024 | 40,56 | 40,72 | 40,47 | 40,55 | -0,01% | 1.009,00 |
| 24.05.2024 | 40,49 | 40,71 | 40,30 | 40,55 | 0,97% | 1.677,00 |
| 23.05.2024 | 40,57 | 40,72 | 40,08 | 40,16 | -1,01% | 1.775,00 |
| 22.05.2024 | 41,29 | 41,29 | 40,42 | 40,57 | -1,59% | 6.828,00 |
| 21.05.2024 | 41,40 | 41,58 | 41,13 | 41,23 | -0,94% | 703,00 |
| 20.05.2024 | 42,07 | 42,24 | 41,62 | 41,62 | -1,14% | 430,00 |
| 17.05.2024 | 42,14 | 42,45 | 42,01 | 42,10 | -0,24% | 885,00 |
| 16.05.2024 | 41,78 | 42,38 | 41,67 | 42,20 | 1,05% | 1.267,00 |
| 15.05.2024 | 41,69 | 41,94 | 41,60 | 41,76 | 0,12% | 1.192,00 |
| 14.05.2024 | 42,00 | 42,37 | 41,71 | 41,71 | -0,23% | 1.565,00 |
| 13.05.2024 | 41,92 | 42,42 | 41,80 | 41,80 | -0,48% | 1.838,00 |
| 10.05.2024 | 42,19 | 42,40 | 41,88 | 42,00 | -0,31% | 1.923,00 |
| 09.05.2024 | 41,85 | 42,26 | 41,75 | 42,13 | -0,21% | 685,00 |
| 08.05.2024 | 42,25 | 42,25 | 41,65 | 42,22 | 0,07% | 3.761,00 |
| 07.05.2024 | 41,94 | 42,33 | 41,67 | 42,19 | 0,57% | 1.860,00 |
| 06.05.2024 | 41,80 | 42,26 | 41,69 | 41,95 | 0,55% | 2.221,00 |
| 03.05.2024 | 41,81 | 42,12 | 41,50 | 41,72 | 0,01% | 4.513,00 |
| 02.05.2024 | 42,25 | 42,25 | 41,64 | 41,72 | -0,33% | 4.921,00 |
| 30.04.2024 | 42,89 | 42,99 | 41,58 | 41,86 | -2,06% | 1.198,00 |
| 29.04.2024 | 42,92 | 43,02 | 42,63 | 42,74 | -0,47% | 6.733,00 |
| 26.04.2024 | 42,53 | 43,15 | 42,27 | 42,94 | 0,86% | 2.202,00 |
| 25.04.2024 | 41,90 | 42,60 | 41,86 | 42,57 | 1,14% | 3.797,00 |
| 24.04.2024 | 42,45 | 42,46 | 41,96 | 42,09 | -0,84% | 5.264,00 |
| 23.04.2024 | 40,35 | 42,91 | 39,95 | 42,45 | 4,34% | 7.165,00 |
| 22.04.2024 | 39,80 | 40,78 | 39,80 | 40,68 | 2,47% | 1.438,00 |
| 19.04.2024 | 39,61 | 40,20 | 39,49 | 39,70 | 0,47% | 588,00 |
| 18.04.2024 | 39,91 | 39,91 | 39,52 | 39,52 | -0,85% | 375,00 |
| 17.04.2024 | 40,09 | 40,43 | 39,80 | 39,86 | -1,26% | 4.926,00 |
| 16.04.2024 | 40,30 | 40,37 | 39,84 | 40,37 | 0,74% | 3.680,00 |
| 15.04.2024 | 40,50 | 41,12 | 40,07 | 40,07 | -0,02% | 2.197,00 |
| 12.04.2024 | 41,02 | 41,02 | 40,08 | 40,08 | -1,92% | 1.686,00 |
| 11.04.2024 | 40,96 | 40,96 | 40,48 | 40,87 | -0,33% | 2.295,00 |
| 10.04.2024 | 41,22 | 41,34 | 40,67 | 41,00 | -0,63% | 2.573,00 |
| 09.04.2024 | 40,48 | 41,26 | 40,48 | 41,26 | 1,14% | 3.036,00 |
| 08.04.2024 | 40,73 | 41,02 | 40,70 | 40,80 | 0,12% | 2.218,00 |
| 05.04.2024 | 40,50 | 40,75 | 40,40 | 40,75 | 1,33% | 2.561,00 |
| 04.04.2024 | 41,80 | 42,06 | 40,21 | 40,21 | -3,55% | 1.815,00 |
| 03.04.2024 | 41,56 | 41,80 | 41,41 | 41,69 | 0,20% | 9.283,00 |
| 02.04.2024 | 42,07 | 42,40 | 41,36 | 41,61 | -1,16% | 4.226,00 |
| 28.03.2024 | 41,15 | 42,10 | 41,15 | 42,10 | 2,28% | 4.242,00 |
| 27.03.2024 | 41,04 | 41,35 | 40,84 | 41,16 | 1,33% | 3.365,00 |
| 26.03.2024 | 40,32 | 40,87 | 40,22 | 40,62 | 0,78% | 1.435,00 |
| 25.03.2024 | 39,63 | 40,49 | 39,57 | 40,30 | 1,37% | 2.487,00 |
| 22.03.2024 | 40,08 | 40,28 | 39,76 | 39,76 | -0,61% | 3.840,00 |
| 21.03.2024 | 39,34 | 40,00 | 39,34 | 40,00 | 2,12% | 1.577,00 |
| 20.03.2024 | 38,26 | 39,34 | 38,17 | 39,17 | 2,77% | 1.728,00 |
| 19.03.2024 | 37,50 | 38,23 | 37,40 | 38,12 | 1,57% | 2.722,00 |
| 18.03.2024 | 37,32 | 37,53 | 37,26 | 37,53 | 0,44% | 2.143,00 |
| 15.03.2024 | 36,20 | 37,36 | 36,02 | 37,36 | 4,17% | 2.160,00 |
| 14.03.2024 | 36,91 | 36,98 | 35,87 | 35,87 | -2,05% | 877,00 |
| 13.03.2024 | 35,82 | 36,75 | 35,82 | 36,62 | 1,99% | 1.279,00 |
| 12.03.2024 | 36,21 | 36,28 | 35,82 | 35,90 | -1,24% | 810,00 |
| 11.03.2024 | 36,14 | 36,40 | 35,91 | 36,35 | 0,58% | 1.588,00 |
| 08.03.2024 | 35,94 | 36,14 | 35,90 | 36,14 | 0,60% | 9.122,00 |
| 07.03.2024 | 36,74 | 37,00 | 35,93 | 35,93 | -2,35% | 4.720,00 |
| 06.03.2024 | 37,36 | 37,60 | 36,53 | 36,79 | -1,50% | 1.631,00 |
| 05.03.2024 | 37,66 | 37,66 | 37,00 | 37,35 | -1,14% | 1.922,00 |
| 04.03.2024 | 37,63 | 38,15 | 37,63 | 37,78 | -0,18% | 13.937,00 |
| 01.03.2024 | 37,88 | 38,08 | 37,65 | 37,85 | -0,08% | 2.711,00 |
| 29.02.2024 | 37,43 | 38,00 | 37,35 | 37,88 | 0,33% | 1.049,00 |
| 28.02.2024 | 37,01 | 37,80 | 36,91 | 37,76 | 2,23% | 1.791,00 |
| 27.02.2024 | 36,67 | 37,40 | 36,55 | 36,93 | 0,44% | 1.456,00 |
| 26.02.2024 | 36,50 | 37,35 | 36,46 | 36,77 | 0,23% | 3.062,00 |
| 23.02.2024 | 36,33 | 36,71 | 36,18 | 36,69 | -0,14% | 484,00 |
| 22.02.2024 | 36,60 | 36,78 | 36,53 | 36,74 | 0,67% | 1.859,00 |
| 21.02.2024 | 36,00 | 36,71 | 35,91 | 36,49 | 1,25% | 2.286,00 |
| 20.02.2024 | 35,61 | 36,04 | 35,34 | 36,04 | 0,95% | 1.894,00 |
| 19.02.2024 | 35,83 | 35,89 | 35,60 | 35,70 | -0,56% | 4.995,00 |
| 16.02.2024 | 36,18 | 36,34 | 35,90 | 35,90 | -1,13% | 1.661,00 |
| 15.02.2024 | 35,94 | 36,46 | 35,90 | 36,31 | 1,67% | 1.258,00 |
| 14.02.2024 | 35,73 | 36,16 | 35,72 | 35,72 | 0,27% | 1.541,00 |
| 13.02.2024 | 36,35 | 36,42 | 35,50 | 35,62 | -2,38% | 3.042,00 |
| 12.02.2024 | 35,68 | 36,60 | 35,68 | 36,49 | 2,18% | 1.435,00 |
| 09.02.2024 | 35,87 | 36,14 | 35,71 | 35,71 | -0,22% | 2.826,00 |
| 08.02.2024 | 35,87 | 36,08 | 35,73 | 35,79 | -0,53% | 2.169,00 |
| 07.02.2024 | 35,57 | 36,02 | 35,52 | 35,98 | 1,14% | 4.905,00 |
| 06.02.2024 | 35,09 | 35,82 | 35,06 | 35,58 | 0,76% | 638,00 |
| 05.02.2024 | 36,00 | 36,10 | 35,14 | 35,31 | -2,24% | 2.386,00 |
| 02.02.2024 | 35,71 | 36,16 | 35,49 | 36,12 | 0,84% | 3.274,00 |
| 01.02.2024 | 36,00 | 36,38 | 35,58 | 35,82 | -0,82% | 5.508,00 |
| 31.01.2024 | 35,23 | 36,50 | 35,11 | 36,11 | 2,86% | 12.457,00 |
| 30.01.2024 | 32,75 | 35,80 | 32,48 | 35,11 | 7,92% | 21.605,00 |
| 29.01.2024 | 32,34 | 32,57 | 32,34 | 32,53 | 0,03% | 2.168,00 |
| 26.01.2024 | 32,26 | 32,52 | 32,26 | 32,52 | 0,46% | 1.537,00 |
| 25.01.2024 | 31,79 | 32,46 | 31,38 | 32,37 | 1,16% | 1.882,00 |
| 24.01.2024 | 32,43 | 32,51 | 32,00 | 32,00 | -1,72% | 1.325,00 |
| 23.01.2024 | 32,30 | 32,67 | 32,30 | 32,56 | -0,72% | 924,00 |
| 22.01.2024 | 32,57 | 33,00 | 32,57 | 32,80 | 0,72% | 1.655,00 |
| 19.01.2024 | 31,80 | 32,65 | 31,73 | 32,56 | 2,65% | 2.650,00 |
| 18.01.2024 | 32,03 | 32,38 | 31,64 | 31,72 | -1,75% | 5.026,00 |
| 17.01.2024 | 32,38 | 32,42 | 32,01 | 32,29 | -0,54% | 5.970,00 |
| 16.01.2024 | 32,00 | 32,54 | 31,80 | 32,46 | 1,42% | 2.965,00 |
| 15.01.2024 | 32,20 | 32,20 | 31,97 | 32,01 | -0,62% | 1.898,00 |
| 12.01.2024 | 32,59 | 32,74 | 32,16 | 32,21 | -1,38% | 5.064,00 |
| 11.01.2024 | 33,18 | 33,23 | 32,52 | 32,66 | -0,70% | 2.933,00 |
| 10.01.2024 | 33,46 | 33,46 | 32,87 | 32,89 | -1,81% | 2.979,00 |