Holen Sie sich die Stockscreener-App
76.05
1.01%
0.76
Handel nachbörslich:
75.96
-0.09
-0.12%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GM?
Forum
Prognose
Dividendenhistorie
General Motors Company-Aktien (GM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $77.00 | $75.00 | $2.00 | 8,815,399.0 | +1.01% |
| 2025-12-04 | $76.22 | $74.90 | $1.32 | 12,424,602.0 | +0.80% |
| 2025-12-03 | $74.92 | $73.61 | $1.31 | 8,384,318.0 | +1.40% |
| 2025-12-02 | $73.84 | $72.09 | $1.75 | 8,958,623.0 | +0.97% |
| 2025-12-01 | $73.93 | $72.91 | $1.02 | 9,792,093.0 | -0.78% |
| 2025-11-28 | $73.86 | $72.91 | $0.95 | 4,520,562.0 | +0.98% |
| 2025-11-26 | $73.44 | $72.22 | $1.22 | 7,699,993.0 | +0.04% |
| 2025-11-25 | $73.11 | $71.15 | $1.95 | 12,079,854.0 | +2.51% |
| 2025-11-24 | $71.22 | $70.25 | $0.9701 | 13,507,430.0 | +0.95% |
| 2025-11-21 | $70.53 | $68.19 | $2.34 | 10,863,602.0 | +3.37% |
| 2025-11-20 | $69.89 | $67.78 | $2.11 | 9,378,640.0 | -0.67% |
| 2025-11-19 | $69.66 | $67.61 | $2.05 | 10,472,525.0 | +0.84% |
| 2025-11-18 | $68.42 | $67.06 | $1.36 | 6,090,559.0 | +0.03% |
| 2025-11-17 | $70.46 | $67.49 | $2.97 | 8,026,458.0 | -3.70% |
| 2025-11-14 | $71.77 | $70.44 | $1.33 | 7,096,761.0 | -1.91% |
| 2025-11-13 | $72.87 | $71.48 | $1.39 | 9,000,540.0 | +0.07% |
| 2025-11-12 | $72.39 | $70.98 | $1.41 | 9,164,584.0 | +0.87% |
| 2025-11-11 | $71.64 | $70.98 | $0.655 | 6,154,095.0 | +0.24% |
| 2025-11-10 | $71.33 | $69.87 | $1.46 | 8,234,203.0 | +0.42% |
| 2025-11-07 | $70.76 | $68.58 | $2.19 | 8,393,269.0 | +2.77% |
General Motors Company-Aktien (GM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der General Motors Company-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der General Motors Company-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
General Motors Company-Aktien (GM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $77.00 | $72.09 | $4.91 | 57,190,434.0 | +3.44% |
| 2025-11 | $73.86 | $66.75 | $7.11 | 163,298,732.0 | +6.41% |
| 2025-10 | $70.24 | $54.33 | $15.91 | 246,497,228.0 | +13.32% |
| 2025-09 | $62.14 | $56.60 | $5.54 | 155,742,157.0 | +4.06% |
| 2025-08 | $59.23 | $51.88 | $7.35 | 138,591,691.0 | +9.84% |
| 2025-07 | $54.71 | $48.80 | $5.91 | 213,684,429.0 | +8.39% |
| 2025-06 | $50.40 | $46.81 | $3.59 | 200,045,334.0 | -0.81% |
| 2025-05 | $50.81 | $44.72 | $6.09 | 200,227,676.0 | +9.66% |
| 2025-04 | $48.27 | $41.60 | $6.67 | 312,508,452.0 | -3.81% |
| 2025-03 | $53.29 | $45.20 | $8.09 | 362,825,774.0 | -4.27% |
| 2025-02 | $50.19 | $45.69 | $4.50 | 197,528,636.0 | -0.67% |
| 2025-01 | $55.06 | $47.76 | $7.30 | 220,296,254.0 | -7.15% |
General Motors Company-Aktien (GM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.62 | $49.96 | $5.66 | 198,924,766.0 | -3.47% |
| 2024-11 | $61.24 | $50.79 | $10.45 | 261,650,311.0 | +9.52% |
| 2024-10 | $54.30 | $44.06 | $10.23 | 282,001,409.0 | +13.20% |
| 2024-09 | $49.86 | $43.80 | $6.06 | 261,782,459.0 | -9.92% |
| 2024-08 | $49.86 | $38.96 | $10.90 | 261,912,511.0 | +12.32% |
| 2024-07 | $50.50 | $43.66 | $6.84 | 313,945,649.0 | -4.61% |
| 2024-06 | $49.35 | $44.81 | $4.54 | 278,439,270.0 | +3.27% |
| 2024-05 | $46.09 | $42.27 | $3.82 | 249,755,296.0 | +1.03% |
| 2024-04 | $46.16 | $42.01 | $4.16 | 305,144,031.0 | -1.81% |
| 2024-03 | $45.53 | $38.95 | $6.59 | 377,285,472.0 | +10.66% |
| 2024-02 | $41.34 | $37.60 | $3.73 | 324,246,052.0 | +5.62% |
| 2024-01 | $39.75 | $34.32 | $5.43 | 420,034,343.0 | +8.02% |
General Motors Company-Aktien (GM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.62 | $31.52 | $5.10 | 419,684,174.0 | +13.67% |
| 2023-11 | $32.29 | $26.30 | $5.99 | 444,893,237.0 | +12.06% |
| 2023-10 | $33.06 | $26.78 | $6.28 | 390,136,449.0 | -14.47% |
| 2023-09 | $34.60 | $31.97 | $2.63 | 233,198,071.0 | -1.61% |
| 2023-08 | $38.36 | $32.05 | $6.31 | 279,926,641.0 | -12.67% |
| 2023-07 | $41.04 | $37.11 | $3.93 | 278,943,035.0 | -0.49% |
| 2023-06 | $38.86 | $32.13 | $6.73 | 287,072,649.0 | +18.98% |
| 2023-05 | $34.28 | $31.50 | $2.78 | 298,103,415.0 | -1.91% |
| 2023-04 | $36.81 | $31.84 | $4.98 | 271,361,899.0 | -9.92% |
| 2023-03 | $41.35 | $32.98 | $8.37 | 336,026,558.0 | -5.32% |
| 2023-02 | $43.63 | $38.46 | $5.17 | 297,855,611.0 | -1.48% |
| 2023-01 | $39.73 | $33.40 | $6.33 | 327,639,027.0 | +16.88% |
0.01%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):