Deutsche Märkte geschlossen

General Motors Company (GM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,13-0,37 (-0,89%)
Börsenschluss: 04:00PM EST
41,12 -0,01 (-0,02%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202340,6541,9940,3141,1341,1318.564.600
02. Feb. 202340,2842,0539,9241,5041,5028.757.000
01. Feb. 202339,4539,8438,5639,3039,3025.569.500
31. Jan. 202338,9339,7338,3339,3239,3247.396.300
30. Jan. 202336,7537,2836,2236,2936,2923.596.800
27. Jan. 202336,5838,2436,4437,9537,9521.989.500
26. Jan. 202336,9937,1836,2336,4836,4819.559.000
25. Jan. 202335,9936,5535,3836,3236,3213.715.600
24. Jan. 202336,0036,6635,8236,2036,2012.072.100
23. Jan. 202335,6936,6035,5336,4436,4417.001.900
20. Jan. 202335,6836,0135,2835,3535,3517.165.400
19. Jan. 202335,6536,0235,1335,7335,7311.403.600
18. Jan. 202337,0637,5336,4236,4436,4411.322.700
17. Jan. 202336,5037,1436,2136,6136,6113.916.100
13. Jan. 202336,4836,7335,8136,5136,5121.220.500
12. Jan. 202338,1438,6137,8338,3338,3315.318.500
11. Jan. 202337,3538,1137,1537,8237,8215.190.300
10. Jan. 202336,1437,1435,9037,1137,1110.280.400
09. Jan. 202336,5336,8435,8535,9235,9211.617.900
06. Jan. 202334,6936,0134,5535,9135,919.781.900
05. Jan. 202334,2035,4434,1235,0035,0011.932.000
04. Jan. 202334,2934,9534,0934,6934,6911.326.300
03. Jan. 202334,0234,3433,4033,8233,8211.793.300
30. Dez. 202233,3333,7633,2333,6433,6411.792.200
29. Dez. 202232,8233,6732,8233,6733,6711.634.900
28. Dez. 202233,3233,5032,5232,5332,539.550.900
27. Dez. 202233,5233,7533,0233,3233,329.984.400
23. Dez. 202233,6833,8833,1833,8333,8310.619.100
22. Dez. 202235,1735,1833,2833,5333,5320.227.800
21. Dez. 202235,7236,0335,4735,9035,909.959.900
20. Dez. 202235,2635,5934,7835,2035,2010.934.300
19. Dez. 202236,2836,4035,3635,4235,4212.248.000
16. Dez. 202237,0337,2035,8736,1536,1527.530.500
15. Dez. 202237,7937,8037,1937,6237,6211.293.600
14. Dez. 202238,7439,0937,9638,3638,3611.964.600
13. Dez. 202239,6640,0138,5338,7738,7712.154.500
12. Dez. 202238,3238,6738,0238,4938,4913.873.200
09. Dez. 202237,8538,5637,7838,2838,288.865.500
08. Dez. 202238,0738,2637,6038,2038,208.622.500
07. Dez. 202237,6738,3337,5637,9637,9611.613.800
06. Dez. 202238,9339,0937,3538,0238,0212.775.500
05. Dez. 202239,4739,6238,6938,7938,797.633.200
02. Dez. 202239,8640,1439,5539,9039,909.224.100
01. Dez. 202240,7741,3840,4240,4340,4312.335.100
30. Nov. 202239,9840,5639,2340,5640,5614.805.900
29. Nov. 202239,6240,0439,5439,7539,7510.582.400
28. Nov. 202239,9240,3739,3139,3839,3819.395.400
25. Nov. 202239,8140,4739,8140,4640,464.615.300
23. Nov. 202239,8540,2039,5740,1140,119.097.000
22. Nov. 202239,8940,2739,6339,9739,978.394.400
21. Nov. 202239,4439,7239,0039,5239,5212.281.900
18. Nov. 202239,5039,9939,0439,7739,7722.849.200
17. Nov. 202238,0339,6037,4738,6438,6426.006.900
16. Nov. 202239,7539,8638,4738,4738,4712.032.500
15. Nov. 202240,7041,3740,0140,2440,2412.390.000
14. Nov. 202241,0141,1939,9239,9339,9314.968.900
11. Nov. 202239,8641,5839,8241,1241,1213.035.200
10. Nov. 202239,1540,6038,8639,7439,7420.197.600
09. Nov. 202238,5538,8738,0338,0638,0610.526.200
08. Nov. 202239,4739,5138,5139,0539,0510.946.400
07. Nov. 202239,3639,4738,6939,3939,3911.526.900
04. Nov. 202239,3939,7438,4639,0039,0015.089.600
03. Nov. 202237,7838,7437,6538,5138,5112.128.600
02. Nov. 202239,2240,0738,4638,5238,5213.324.200
01. Nov. 202239,9240,1038,8539,3539,3510.840.600
31. Okt. 202238,5539,6638,3639,2539,2513.957.700
28. Okt. 202238,2038,8838,0938,8538,8510.459.800
27. Okt. 202238,0438,6437,4138,1638,1613.842.600
26. Okt. 202237,3638,2737,1837,8637,8619.638.600
25. Okt. 202236,4537,4835,8337,0137,0125.537.500
24. Okt. 202234,9135,8834,4635,7235,7218.575.100
21. Okt. 202233,5035,0133,3235,0035,0014.094.700
20. Okt. 202233,7434,1533,1433,4433,4413.579.800
19. Okt. 202233,7934,1933,3033,6333,6310.311.300
18. Okt. 202234,7834,9033,9834,2534,2511.144.700
17. Okt. 202233,7033,9533,0633,5733,5710.960.500
14. Okt. 202233,0733,2232,4532,8932,8911.994.100
13. Okt. 202231,2932,9731,2732,7632,7617.199.800
12. Okt. 202232,1232,5331,6032,2032,2010.810.300
11. Okt. 202232,0132,8731,2832,0932,0916.763.800
10. Okt. 202232,3832,6231,1132,2932,2922.996.100
07. Okt. 202234,0634,2633,4033,6233,6211.193.900
06. Okt. 202234,5835,1734,3834,6334,6311.435.800
05. Okt. 202234,3835,0233,8134,8434,8418.679.400
04. Okt. 202234,2035,8033,9235,8035,8019.811.700
03. Okt. 202232,4633,2931,6132,8732,8714.697.300
30. Sept. 202232,9333,2132,0532,0932,0916.159.900
29. Sept. 202234,0134,3832,8233,2633,2614.825.100
28. Sept. 202234,7535,5034,3635,2535,2512.046.200
27. Sept. 202235,5535,6834,0734,7134,7113.541.700
26. Sept. 202235,1036,0534,6735,0435,0416.777.700
23. Sept. 202236,4736,7234,8435,4835,4817.888.900
22. Sept. 202237,8138,0437,1937,3837,3813.519.700
21. Sept. 202239,1639,6937,6737,6837,6820.455.600
20. Sept. 202240,2340,6038,9039,0639,0625.401.500
19. Sept. 202239,5041,4439,4341,3941,3913.267.700
16. Sept. 202240,0640,5739,7139,9739,9720.899.600
15. Sept. 202240,5742,1340,5440,6640,6615.193.900
14. Sept. 202240,7440,8539,7440,6240,6215.239.200
13. Sept. 202240,6041,4240,3540,5340,5314.841.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...