General Motors Company GM
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$77,00-3,47 (-4,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,00 | -4,31 % | $80,66 | $80,77 | $76,91 | 9,77M |
| 2026-09-29 | $80,47 | -0,21 % | $80,77 | $81,10 | $79,58 | 6,25M |
| 2026-09-28 | $80,64 | -2,41 % | $81,90 | $82,69 | $80,43 | 8,63M |
| 2026-09-25 | $82,63 | +2,56 % | $80,94 | $83,50 | $80,88 | 7,22M |
| 2026-09-24 | $80,57 | -3,82 % | $83,36 | $83,70 | $80,04 | 7,93M |
| 2026-09-23 | $83,77 | +0,38 % | $83,05 | $84,57 | $82,76 | 4,73M |
| 2026-09-22 | $83,45 | -0,60 % | $84,85 | $85,20 | $82,95 | 6,23M |
| 2026-09-21 | $83,95 | +2,13 % | $82,38 | $84,88 | $82,20 | 7,94M |
| 2026-09-18 | $82,20 | -5,10 % | $86,16 | $86,49 | $81,40 | 21,15M |
| 2026-09-17 | $86,62 | +2,76 % | $86,19 | $87,86 | $86,15 | 8,83M |
| 2026-09-16 | $84,29 | -1,27 % | $85,05 | $85,35 | $83,47 | 6,43M |
| 2026-09-15 | $85,37 | -2,05 % | $87,05 | $87,65 | $84,90 | 6,30M |
| 2026-09-14 | $87,16 | +1,80 % | $85,84 | $87,39 | $85,48 | 5,56M |
| 2026-09-11 | $85,62 | -0,58 % | $87,25 | $87,77 | $85,31 | 7,37M |
| 2026-09-10 | $86,12 | +2,82 % | $83,80 | $86,18 | $82,86 | 6,14M |
| 2026-09-09 | $83,76 | -2,37 % | $85,22 | $86,30 | $83,76 | 7,78M |
| 2026-09-08 | $85,79 | -2,24 % | $87,38 | $87,85 | $85,31 | 6,24M |
| 2026-09-04 | $87,76 | +0,62 % | $86,41 | $87,76 | $85,69 | 5,44M |
| 2026-09-03 | $87,22 | +2,77 % | $85,73 | $87,38 | $85,12 | 5,22M |
| 2026-09-02 | $84,87 | -0,89 % | $85,64 | $86,64 | $83,95 | 5,89M |
| 2026-09-01 | $85,63 | -0,80 % | $86,32 | $87,19 | $85,22 | 5,36M |
| 2026-08-31 | $86,32 | +0,06 % | $86,28 | $87,19 | $86,01 | 8,26M |
| 2026-08-28 | $86,27 | +0,10 % | $87,63 | $88,27 | $85,64 | 7,35M |
| 2026-08-27 | $86,18 | -0,17 % | $85,88 | $87,09 | $85,88 | 7,59M |
| 2026-08-26 | $86,33 | +0,61 % | $85,98 | $86,56 | $84,92 | 5,40M |
| 2026-08-25 | $85,81 | -1,35 % | $87,01 | $87,10 | $85,64 | 4,85M |
| 2026-08-24 | $86,98 | -1,08 % | $87,94 | $88,27 | $85,71 | 4,75M |
| 2026-08-21 | $87,93 | +2,07 % | $85,79 | $88,36 | $85,79 | 5,27M |
| 2026-08-20 | $86,15 | +1,40 % | $84,20 | $86,44 | $83,73 | 4,92M |
| 2026-08-19 | $84,96 | +1,49 % | $84,48 | $86,10 | $84,12 | 4,73M |
| 2026-08-18 | $83,71 | -0,78 % | $84,86 | $84,86 | $83,59 | 3,73M |
| 2026-08-17 | $84,37 | -2,77 % | $86,25 | $86,49 | $84,34 | 4,73M |
| 2026-08-14 | $86,77 | +0,44 % | $86,82 | $87,18 | $86,15 | 3,49M |
| 2026-08-13 | $86,39 | -0,43 % | $86,85 | $87,35 | $86,23 | 3,54M |
| 2026-08-12 | $86,76 | -2,90 % | $89,12 | $89,12 | $86,72 | 4,83M |
| 2026-08-11 | $89,35 | +1,58 % | $88,13 | $89,74 | $87,88 | 4,79M |
| 2026-08-10 | $87,96 | +0,43 % | $87,42 | $88,81 | $86,38 | 3,45M |
| 2026-08-07 | $87,58 | +0,74 % | $86,89 | $87,88 | $86,33 | 4,02M |
| 2026-08-06 | $86,94 | -2,49 % | $89,16 | $89,30 | $86,50 | 5,43M |
| 2026-08-05 | $89,16 | +0,96 % | $88,46 | $89,98 | $88,26 | 6,86M |
| 2026-08-04 | $88,31 | +0,72 % | $87,41 | $88,59 | $86,03 | 5,33M |
| 2026-08-03 | $87,68 | -1,33 % | $89,51 | $90,30 | $87,29 | 4,81M |
| 2026-07-31 | $88,86 | +0,52 % | $88,85 | $89,11 | $87,04 | 6,68M |
| 2026-07-30 | $88,40 | -1,12 % | $89,74 | $89,77 | $86,61 | 6,23M |
| 2026-07-29 | $89,40 | -1,00 % | $90,70 | $91,85 | $89,11 | 7,98M |
| 2026-07-28 | $90,30 | +3,75 % | $87,61 | $91,15 | $87,21 | 13,38M |
| 2026-07-27 | $87,04 | +5,32 % | $85,00 | $87,08 | $84,10 | 9,87M |
| 2026-07-24 | $82,64 | +2,44 % | $80,54 | $83,76 | $80,43 | 5,61M |
| 2026-07-23 | $80,67 | -1,78 % | $81,36 | $81,74 | $79,00 | 9,51M |
| 2026-07-22 | $82,13 | +3,28 % | $80,50 | $84,33 | $80,04 | 13,06M |
| 2026-07-21 | $79,52 | +4,91 % | $76,09 | $80,10 | $74,80 | 11,92M |
| 2026-07-20 | $75,80 | -0,35 % | $76,99 | $77,19 | $75,36 | 8,81M |
| 2026-07-17 | $76,07 | -2,12 % | $77,14 | $77,94 | $75,99 | 5,83M |
| 2026-07-16 | $77,72 | +0,10 % | $77,50 | $77,97 | $76,62 | 5,40M |
| 2026-07-15 | $77,64 | +1,00 % | $77,24 | $78,16 | $76,79 | 6,29M |
| 2026-07-14 | $76,87 | +0,20 % | $76,78 | $77,34 | $75,96 | 4,96M |
| 2026-07-13 | $76,72 | -1,45 % | $78,05 | $78,50 | $76,43 | 3,25M |
| 2026-07-10 | $77,85 | +1,57 % | $76,89 | $78,67 | $76,88 | 4,78M |
| 2026-07-09 | $76,65 | +0,54 % | $76,37 | $76,90 | $75,45 | 4,20M |
| 2026-07-08 | $76,24 | +0,28 % | $75,22 | $76,31 | $74,58 | 5,27M |
| 2026-07-07 | $76,03 | -2,34 % | $77,72 | $77,72 | $75,64 | 7,83M |
| 2026-07-06 | $77,85 | +2,43 % | $76,53 | $78,07 | $76,12 | 9,02M |
| 2026-07-02 | $76,00 | +0,64 % | $76,89 | $77,20 | $74,22 | 6,02M |
| 2026-07-01 | $75,52 | -2,02 % | $76,99 | $77,52 | $75,20 | 7,66M |
| 2026-06-30 | $77,08 | -0,34 % | $77,26 | $77,26 | $75,90 | 7,85M |
| 2026-06-29 | $77,34 | -0,97 % | $78,25 | $78,46 | $77,06 | 7,11M |
| 2026-06-26 | $78,10 | -0,55 % | $78,39 | $79,50 | $77,81 | 12,59M |
| 2026-06-25 | $78,53 | -0,53 % | $79,10 | $80,43 | $78,39 | 8,45M |
| 2026-06-24 | $78,95 | 0,00 % | $79,13 | $80,57 | $78,94 | 9,36M |
| 2026-06-23 | $78,95 | -1,84 % | $79,19 | $80,21 | $78,60 | 7,86M |
| 2026-06-22 | $80,43 | +1,44 % | $80,80 | $83,32 | $80,07 | 10,85M |
| 2026-06-18 | $79,29 | -0,36 % | $80,61 | $80,95 | $78,94 | 18,90M |
| 2026-06-17 | $79,58 | -3,55 % | $82,50 | $83,18 | $79,16 | 11,41M |
| 2026-06-16 | $82,51 | -1,86 % | $84,65 | $85,41 | $82,22 | 7,89M |
| 2026-06-15 | $84,07 | +3,15 % | $82,64 | $84,96 | $82,64 | 7,89M |
| 2026-06-12 | $81,50 | +0,80 % | $81,72 | $82,13 | $80,50 | 4,95M |
| 2026-06-11 | $80,85 | +1,83 % | $80,04 | $81,09 | $79,09 | 6,02M |
| 2026-06-10 | $79,40 | -5,21 % | $83,51 | $83,79 | $79,00 | 11,37M |
| 2026-06-09 | $83,76 | -0,01 % | $84,55 | $85,10 | $81,66 | 8,99M |
| 2026-06-08 | $83,77 | +2,02 % | $81,67 | $84,17 | $81,51 | 8,94M |
| 2026-06-05 | $82,11 | -1,33 % | $81,97 | $83,10 | $81,40 | 7,37M |
| 2026-06-04 | $83,22 | +1,86 % | $82,06 | $83,64 | $81,64 | 6,86M |
| 2026-06-03 | $81,70 | -0,04 % | $80,71 | $84,12 | $80,34 | 9,72M |
| 2026-06-02 | $81,73 | -1,15 % | $82,89 | $84,21 | $81,02 | 10,55M |
| 2026-06-01 | $82,68 | -0,67 % | $83,43 | $83,44 | $80,45 | 7,51M |
| 2026-05-29 | $83,24 | -1,32 % | $84,80 | $85,01 | $81,22 | 15,55M |
| 2026-05-28 | $84,35 | +0,27 % | $83,60 | $85,19 | $83,38 | 7,66M |
| 2026-05-27 | $84,12 | +5,43 % | $80,65 | $84,52 | $80,65 | 10,37M |
| 2026-05-26 | $79,79 | +1,27 % | $79,30 | $80,17 | $78,67 | 5,02M |
| 2026-05-22 | $78,79 | +2,05 % | $78,00 | $79,85 | $77,69 | 6,44M |