39,760€
1,87%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,92 | 41,49 | 37,99 | 41,49 | 3,51% | - |
| 30.05.2024 | 39,09 | 40,12 | 39,05 | 40,08 | 1,53% | - |
| 29.05.2024 | 39,60 | 39,63 | 39,01 | 39,47 | -0,51% | 600,00 |
| 28.05.2024 | 40,51 | 40,74 | 39,43 | 39,68 | -2,34% | 320,00 |
| 27.05.2024 | 40,65 | 40,65 | 40,51 | 40,63 | -0,06% | - |
| 24.05.2024 | 40,48 | 40,84 | 40,38 | 40,65 | 0,53% | - |
| 23.05.2024 | 40,63 | 40,83 | 40,04 | 40,44 | -0,47% | - |
| 22.05.2024 | 41,43 | 41,51 | 40,43 | 40,63 | -1,78% | 65,00 |
| 21.05.2024 | 41,47 | 41,62 | 41,03 | 41,37 | -0,48% | - |
| 20.05.2024 | 42,15 | 42,28 | 41,49 | 41,56 | -1,26% | - |
| 17.05.2024 | 42,24 | 42,54 | 41,93 | 42,09 | -0,29% | - |
| 16.05.2024 | 41,84 | 42,40 | 41,68 | 42,22 | 1,02% | 20,00 |
| 15.05.2024 | 41,65 | 42,04 | 41,43 | 41,79 | 0,43% | 270,00 |
| 14.05.2024 | 41,89 | 42,33 | 41,37 | 41,61 | -0,60% | - |
| 13.05.2024 | 42,00 | 42,57 | 41,78 | 41,86 | -0,24% | - |
| 10.05.2024 | 42,25 | 42,38 | 41,81 | 41,97 | -0,27% | - |
| 09.05.2024 | 41,90 | 42,36 | 41,64 | 42,08 | 0,35% | - |
| 08.05.2024 | 42,16 | 42,24 | 41,47 | 41,93 | -0,40% | - |
| 07.05.2024 | 41,86 | 42,52 | 41,75 | 42,10 | 0,59% | 310,00 |
| 06.05.2024 | 41,71 | 42,22 | 41,71 | 41,85 | 0,44% | 100,00 |
| 03.05.2024 | 41,89 | 42,23 | 41,34 | 41,67 | 0,06% | - |
| 02.05.2024 | 42,11 | 42,24 | 41,61 | 41,65 | -0,19% | - |
| 30.04.2024 | 42,98 | 43,02 | 41,46 | 41,73 | -2,86% | 225,00 |
| 29.04.2024 | 42,84 | 43,11 | 42,55 | 42,96 | 0,34% | 100,00 |
| 26.04.2024 | 42,62 | 43,14 | 42,28 | 42,81 | 0,69% | - |
| 25.04.2024 | 41,82 | 42,72 | 41,54 | 42,52 | 0,93% | - |
| 24.04.2024 | 42,38 | 42,46 | 41,77 | 42,13 | -0,65% | 123,00 |
| 23.04.2024 | 40,43 | 43,09 | 37,88 | 42,40 | 4,48% | - |
| 22.04.2024 | 39,82 | 40,88 | 39,71 | 40,58 | 2,03% | - |
| 19.04.2024 | 39,55 | 40,25 | 39,53 | 39,77 | -0,27% | - |
| 18.04.2024 | 39,86 | 42,89 | 39,47 | 39,88 | 0,21% | 200,00 |
| 17.04.2024 | 40,26 | 40,55 | 39,66 | 39,79 | -0,88% | 1.432,00 |
| 16.04.2024 | 40,26 | 40,39 | 39,61 | 40,15 | -0,07% | - |
| 15.04.2024 | 40,59 | 41,32 | 40,03 | 40,18 | -0,80% | - |
| 12.04.2024 | 40,94 | 41,26 | 40,08 | 40,50 | -0,68% | - |
| 11.04.2024 | 40,86 | 41,15 | 40,31 | 40,78 | -0,25% | 200,00 |
| 10.04.2024 | 41,28 | 41,39 | 39,78 | 40,88 | -0,43% | 40,00 |
| 09.04.2024 | 40,57 | 41,24 | 40,56 | 41,06 | 0,53% | - |
| 08.04.2024 | 40,81 | 41,33 | 40,63 | 40,84 | 0,06% | - |
| 05.04.2024 | 40,51 | 40,88 | 40,19 | 40,82 | 1,25% | - |
| 04.04.2024 | 41,71 | 43,44 | 40,25 | 40,31 | -2,93% | - |
| 03.04.2024 | 41,60 | 41,96 | 41,00 | 41,53 | -0,39% | - |
| 02.04.2024 | 42,18 | 42,31 | 41,43 | 41,69 | -0,86% | 95,00 |
| 28.03.2024 | 41,23 | 42,13 | 41,22 | 42,05 | 1,96% | - |
| 27.03.2024 | 40,96 | 41,40 | 40,75 | 41,25 | 1,03% | - |
| 26.03.2024 | 40,24 | 41,14 | 40,03 | 40,82 | 1,42% | 200,00 |
| 25.03.2024 | 39,72 | 40,55 | 39,62 | 40,25 | 1,16% | 50,00 |
| 22.03.2024 | 40,12 | 40,34 | 39,76 | 39,79 | -0,51% | - |
| 21.03.2024 | 39,34 | 40,14 | 39,29 | 40,00 | 1,89% | - |
| 20.03.2024 | 38,23 | 39,27 | 38,11 | 39,26 | 2,69% | 1.200,00 |
| 19.03.2024 | 37,49 | 38,40 | 37,36 | 38,23 | 1,76% | 640,00 |
| 18.03.2024 | 37,40 | 37,63 | 37,04 | 37,57 | 0,72% | 477,00 |
| 15.03.2024 | 36,27 | 37,49 | 35,98 | 37,30 | 2,83% | - |
| 14.03.2024 | 36,91 | 36,94 | 35,79 | 36,27 | -1,43% | - |
| 13.03.2024 | 35,89 | 36,97 | 35,81 | 36,80 | 2,20% | - |
| 12.03.2024 | 36,21 | 36,36 | 35,72 | 36,00 | -0,52% | - |
| 11.03.2024 | 36,08 | 36,45 | 35,89 | 36,19 | 0,19% | - |
| 08.03.2024 | 35,92 | 36,62 | 35,86 | 36,12 | 0,53% | - |
| 07.03.2024 | 36,78 | 37,01 | 35,86 | 35,93 | -2,47% | - |
| 06.03.2024 | 37,44 | 37,61 | 36,56 | 36,84 | -1,61% | - |
| 05.03.2024 | 37,59 | 37,70 | 36,96 | 37,45 | -0,68% | - |
| 04.03.2024 | 37,70 | 38,23 | 37,55 | 37,70 | -0,32% | 187,00 |
| 01.03.2024 | 37,96 | 38,06 | 37,37 | 37,82 | -0,21% | - |
| 29.02.2024 | 37,50 | 38,13 | 37,29 | 37,90 | 1,06% | 334,00 |
| 28.02.2024 | 37,08 | 37,90 | 36,79 | 37,50 | 1,23% | 30,00 |
| 27.02.2024 | 36,60 | 37,46 | 36,58 | 37,05 | 1,02% | - |
| 26.02.2024 | 36,58 | 37,55 | 36,47 | 36,68 | 0,14% | 40,00 |
| 23.02.2024 | 36,36 | 36,90 | 36,17 | 36,62 | 0,73% | 17,00 |
| 22.02.2024 | 36,58 | 36,82 | 36,19 | 36,36 | -0,44% | - |
| 21.02.2024 | 36,07 | 36,83 | 35,90 | 36,52 | 1,14% | 200,00 |
| 20.02.2024 | 35,67 | 36,24 | 35,21 | 36,11 | 1,08% | - |
| 19.02.2024 | 35,91 | 35,91 | 34,97 | 35,73 | -0,51% | - |
| 16.02.2024 | 36,25 | 36,32 | 35,87 | 35,91 | -0,81% | - |
| 15.02.2024 | 35,86 | 36,65 | 35,72 | 36,20 | 1,20% | - |
| 14.02.2024 | 35,75 | 36,18 | 35,47 | 35,77 | -0,03% | - |
| 13.02.2024 | 36,43 | 36,49 | 35,31 | 35,78 | -1,84% | 182,00 |
| 12.02.2024 | 35,75 | 36,68 | 35,69 | 36,45 | 1,99% | - |
| 09.02.2024 | 35,86 | 36,14 | 35,66 | 35,74 | -0,34% | - |
| 08.02.2024 | 35,94 | 36,21 | 35,69 | 35,87 | -0,23% | - |
| 07.02.2024 | 35,64 | 36,33 | 35,39 | 35,95 | 1,64% | - |
| 06.02.2024 | 35,10 | 35,96 | 35,05 | 35,37 | 0,55% | - |
| 05.02.2024 | 35,97 | 36,18 | 35,08 | 35,17 | -2,43% | 40,00 |
| 02.02.2024 | 35,79 | 36,32 | 35,45 | 36,05 | 0,85% | 2.000,00 |
| 01.02.2024 | 36,08 | 36,39 | 35,51 | 35,74 | -0,45% | 346,00 |
| 31.01.2024 | 35,27 | 36,61 | 35,00 | 35,90 | 9,95% | 828,00 |
| 30.01.2024 | 32,71 | 36,40 | 32,23 | 32,66 | -0,06% | - |
| 29.01.2024 | 32,41 | 32,87 | 32,33 | 32,68 | 0,83% | - |
| 26.01.2024 | 32,33 | 32,70 | 32,27 | 32,41 | 0,00% | - |
| 25.01.2024 | 31,73 | 32,55 | 31,46 | 32,41 | 1,59% | - |
| 24.01.2024 | 32,51 | 32,61 | 31,76 | 31,90 | -1,78% | - |
| 23.01.2024 | 32,36 | 32,93 | 32,28 | 32,48 | 0,03% | - |
| 22.01.2024 | 32,64 | 33,11 | 32,42 | 32,47 | -0,41% | - |
| 19.01.2024 | 31,81 | 32,74 | 31,60 | 32,60 | 2,52% | - |
| 18.01.2024 | 32,10 | 32,58 | 31,61 | 31,80 | -1,18% | - |
| 17.01.2024 | 32,47 | 32,48 | 31,96 | 32,18 | -1,15% | 3.450,00 |
| 16.01.2024 | 32,06 | 32,71 | 31,84 | 32,56 | 1,53% | 50,00 |
| 15.01.2024 | 32,15 | 32,17 | 31,77 | 32,06 | -0,43% | - |
| 12.01.2024 | 32,56 | 32,90 | 32,15 | 32,20 | -1,50% | - |
| 11.01.2024 | 33,17 | 33,21 | 32,54 | 32,69 | -1,27% | - |
| 10.01.2024 | 33,39 | 33,47 | 32,81 | 33,11 | -0,99% | - |