Holen Sie sich die Stockscreener-App
50.31
0.30%
-0.15
Handel nachbörslich:
50.01
-0.30
-0.60%
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $50.81 | $50.09 | $0.72 | 8,694,055.0 | -0.30% |
| 2025-05-13 | $50.62 | $49.40 | $1.22 | 10,422,229.0 | +1.71% |
| 2025-05-12 | $50.14 | $48.87 | $1.27 | 13,158,865.0 | +4.44% |
| 2025-05-09 | $47.97 | $47.25 | $0.715 | 8,222,723.0 | +0.32% |
| 2025-05-08 | $47.72 | $46.09 | $1.62 | 14,495,242.0 | +4.13% |
| 2025-05-07 | $45.94 | $44.97 | $0.97 | 8,380,190.0 | +0.02% |
| 2025-05-06 | $45.97 | $44.84 | $1.13 | 9,599,211.0 | +0.18% |
| 2025-05-05 | $45.75 | $45.15 | $0.60 | 8,081,173.0 | +0.18% |
| 2025-05-02 | $45.81 | $44.95 | $0.865 | 11,643,419.0 | +0.55% |
| 2025-05-01 | $46.54 | $44.72 | $1.82 | 15,871,900.0 | -0.42% |
| 2025-04-30 | $46.54 | $44.72 | $1.82 | 17,926,949.0 | -3.62% |
| 2025-04-29 | $47.46 | $45.34 | $2.12 | 23,843,291.0 | -0.64% |
| 2025-04-28 | $47.81 | $46.65 | $1.16 | 15,241,100.0 | +0.28% |
| 2025-04-25 | $47.56 | $46.54 | $1.02 | 8,086,279.0 | +0.49% |
| 2025-04-24 | $47.07 | $45.84 | $1.23 | 7,504,302.0 | +2.27% |
| 2025-04-23 | $47.41 | $45.68 | $1.73 | 8,933,109.0 | +1.51% |
| 2025-04-22 | $45.65 | $44.74 | $0.91 | 8,391,579.0 | +1.73% |
| 2025-04-21 | $44.69 | $43.77 | $0.925 | 6,188,490.0 | -0.40% |
| 2025-04-17 | $45.28 | $43.93 | $1.35 | 11,704,921.0 | +0.79% |
| 2025-04-16 | $45.05 | $43.89 | $1.16 | 9,872,722.0 | -0.72% |
| 2025-04-15 | $44.87 | $44.13 | $0.74 | 9,793,291.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $50.81 | $44.72 | $6.09 | 117,263,062.0 | +11.21% |
| 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% |
0.64%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):