Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,28 | 14,75 | 14,03 | 14,28 | -1,25% | - |
| 25.02.2021 | 14,03 | 14,89 | 13,93 | 14,46 | 2,23% | - |
| 24.02.2021 | 14,32 | 14,50 | 13,97 | 14,14 | 0,71% | - |
| 23.02.2021 | 14,12 | 14,24 | 13,92 | 14,04 | -1,85% | - |
| 22.02.2021 | 14,31 | 14,31 | 14,31 | 14,31 | 8,74% | - |
| 19.02.2021 | 13,11 | 13,26 | 13,04 | 13,16 | 1,78% | - |
| 18.02.2021 | 13,24 | 13,24 | 12,84 | 12,93 | -0,19% | - |
| 17.02.2021 | 12,95 | 13,03 | 12,95 | 12,95 | 0,23% | - |
| 16.02.2021 | 13,18 | 13,18 | 12,88 | 12,92 | -2,27% | - |
| 12.02.2021 | 12,89 | 13,52 | 12,83 | 13,22 | 0,92% | - |
| 11.02.2021 | 13,12 | 13,29 | 12,93 | 13,10 | -0,04% | - |
| 10.02.2021 | 13,47 | 13,47 | 12,86 | 13,11 | -2,06% | - |
| 09.02.2021 | 13,09 | 13,45 | 13,08 | 13,38 | 1,48% | - |
| 08.02.2021 | 13,11 | 13,55 | 13,11 | 13,19 | 0,65% | - |
| 05.02.2021 | 13,09 | 13,44 | 12,99 | 13,10 | 0,11% | - |
| 04.02.2021 | 13,17 | 13,17 | 13,09 | 13,09 | -0,42% | - |
| 03.02.2021 | 12,77 | 13,28 | 12,74 | 13,14 | 1,62% | - |
| 02.02.2021 | 12,79 | 12,93 | 12,54 | 12,93 | 0,27% | - |
| 01.02.2021 | 13,05 | 13,05 | 12,78 | 12,90 | 0,51% | - |
| 29.01.2021 | 12,95 | 13,45 | 12,78 | 12,83 | 0,23% | - |
| 28.01.2021 | 12,63 | 13,04 | 12,58 | 12,80 | 1,31% | - |
| 27.01.2021 | 12,33 | 12,75 | 12,28 | 12,64 | -0,94% | - |
| 26.01.2021 | 12,46 | 12,87 | 12,41 | 12,76 | 2,20% | - |
| 25.01.2021 | 12,63 | 12,66 | 12,17 | 12,48 | -3,37% | - |
| 22.01.2021 | 12,58 | 12,92 | 12,51 | 12,92 | 1,37% | - |
| 21.01.2021 | 12,74 | 12,74 | 12,74 | 12,74 | 2,95% | - |
| 20.01.2021 | 13,02 | 13,02 | 12,34 | 12,38 | -1,90% | - |
| 19.01.2021 | 12,83 | 12,83 | 12,52 | 12,62 | 0,52% | - |
| 15.01.2021 | 12,67 | 12,75 | 12,47 | 12,55 | -2,60% | - |
| 14.01.2021 | 13,01 | 13,02 | 12,70 | 12,89 | 2,06% | - |
| 13.01.2021 | 12,91 | 12,91 | 12,63 | 12,63 | -2,85% | - |
| 12.01.2021 | 13,09 | 13,09 | 12,83 | 13,00 | 2,48% | - |
| 11.01.2021 | 12,72 | 12,92 | 12,68 | 12,68 | -1,78% | - |
| 08.01.2021 | 13,44 | 13,48 | 12,77 | 12,91 | -2,42% | - |
| 07.01.2021 | 13,08 | 13,39 | 13,03 | 13,23 | 3,56% | - |
| 06.01.2021 | 12,83 | 13,04 | 12,64 | 12,78 | 4,80% | - |
| 05.01.2021 | 12,22 | 12,62 | 12,16 | 12,19 | 1,41% | - |
| 04.01.2021 | 12,56 | 12,58 | 12,01 | 12,02 | -3,49% | - |
| 31.12.2020 | 12,45 | 12,58 | 12,31 | 12,46 | -1,46% | - |
| 30.12.2020 | 12,38 | 12,69 | 12,31 | 12,64 | 4,59% | - |
| 29.12.2020 | 12,34 | 12,34 | 12,05 | 12,09 | -4,28% | - |
| 28.12.2020 | 12,03 | 12,63 | 12,03 | 12,63 | 6,00% | - |
| 24.12.2020 | 11,65 | 13,10 | 11,55 | 11,91 | 1,19% | - |
| 23.12.2020 | 11,77 | 11,99 | 11,73 | 11,77 | 1,82% | - |
| 22.12.2020 | 11,75 | 11,80 | 11,48 | 11,56 | -3,51% | - |
| 21.12.2020 | 12,03 | 12,16 | 11,96 | 11,98 | -2,84% | - |
| 18.12.2020 | 12,50 | 12,69 | 12,30 | 12,33 | -4,01% | - |
| 17.12.2020 | 12,96 | 12,96 | 12,59 | 12,85 | -1,00% | - |
| 16.12.2020 | 13,27 | 13,32 | 12,88 | 12,98 | -2,15% | - |
| 15.12.2020 | 13,06 | 13,27 | 12,94 | 13,26 | 2,35% | - |
| 14.12.2020 | 13,45 | 13,48 | 12,96 | 12,96 | -3,39% | - |
| 11.12.2020 | 13,23 | 13,51 | 13,23 | 13,41 | 1,44% | - |
| 10.12.2020 | 13,22 | 13,34 | 12,95 | 13,22 | -1,67% | - |
| 09.12.2020 | 13,38 | 13,55 | 13,24 | 13,45 | -1,72% | - |
| 08.12.2020 | 14,10 | 14,40 | 12,74 | 13,68 | 5,80% | - |
| 07.12.2020 | 12,57 | 13,07 | 12,48 | 12,93 | 2,13% | - |
| 04.12.2020 | 12,12 | 12,66 | 12,12 | 12,66 | 3,47% | - |
| 03.12.2020 | 12,53 | 12,54 | 12,15 | 12,24 | -4,97% | - |
| 02.12.2020 | 12,07 | 12,90 | 12,07 | 12,88 | 6,67% | - |
| 01.12.2020 | 12,35 | 12,37 | 12,07 | 12,07 | -0,49% | - |
| 30.11.2020 | 12,10 | 12,28 | 12,04 | 12,13 | -59,17% | - |
| 27.11.2020 | 12,11 | 29,71 | 11,55 | 29,71 | 139,36% | - |
| 25.11.2020 | 12,61 | 12,76 | 12,17 | 12,41 | -0,28% | - |
| 24.11.2020 | 12,47 | 12,60 | 12,35 | 12,45 | 2,60% | - |
| 23.11.2020 | 12,11 | 12,22 | 11,98 | 12,13 | 2,28% | - |
| 20.11.2020 | 11,89 | 11,98 | 11,66 | 11,86 | 2,86% | - |
| 19.11.2020 | 11,53 | 11,53 | 11,53 | 11,53 | -0,52% | - |
| 18.11.2020 | 12,18 | 12,18 | 11,48 | 11,59 | 1,31% | - |
| 17.11.2020 | 11,43 | 11,44 | 11,43 | 11,44 | -3,34% | - |
| 16.11.2020 | 11,96 | 12,15 | 11,73 | 11,84 | -0,34% | - |
| 13.11.2020 | 11,74 | 12,11 | 11,72 | 11,88 | 2,99% | - |
| 12.11.2020 | 11,95 | 11,99 | 11,33 | 11,53 | -4,63% | - |
| 11.11.2020 | 11,90 | 12,35 | 11,90 | 12,09 | -0,90% | - |
| 10.11.2020 | 12,42 | 12,49 | 0,00 | 12,20 | 0,25% | - |
| 09.11.2020 | 12,33 | 12,81 | 11,96 | 12,17 | 4,11% | - |
| 06.11.2020 | 11,52 | 11,78 | 11,52 | 11,69 | -1,39% | - |
| 05.11.2020 | 11,85 | 11,99 | 11,69 | 11,86 | 2,29% | - |
| 04.11.2020 | 11,96 | 12,01 | 11,59 | 11,59 | -4,77% | - |
| 03.11.2020 | 11,91 | 12,17 | 11,71 | 12,17 | 4,20% | - |
| 02.11.2020 | 11,68 | 11,87 | 11,64 | 11,68 | 0,95% | - |
| 30.10.2020 | 11,52 | 11,83 | 11,44 | 11,57 | -0,60% | - |
| 29.10.2020 | 11,25 | 11,79 | 11,23 | 11,64 | 0,34% | - |
| 28.10.2020 | 11,66 | 11,72 | 11,57 | 11,60 | -0,60% | - |
| 27.10.2020 | 11,76 | 11,76 | 11,57 | 11,67 | 0,34% | - |
| 26.10.2020 | 11,85 | 11,90 | 11,59 | 11,63 | -3,96% | - |
| 23.10.2020 | 11,93 | 12,21 | 11,93 | 12,11 | -1,50% | - |
| 22.10.2020 | 11,82 | 12,30 | 11,82 | 12,30 | 4,28% | - |
| 21.10.2020 | 12,08 | 12,16 | 11,78 | 11,79 | -2,88% | - |
| 20.10.2020 | 11,92 | 12,15 | 11,79 | 12,14 | 1,97% | - |
| 19.10.2020 | 12,08 | 12,08 | 11,63 | 11,91 | 0,55% | - |
| 16.10.2020 | 12,05 | 12,20 | 11,79 | 11,84 | -1,21% | - |
| 15.10.2020 | 11,82 | 12,22 | 11,79 | 11,99 | -1,36% | - |
| 14.10.2020 | 12,19 | 12,19 | 11,64 | 12,15 | 2,97% | - |
| 13.10.2020 | 11,38 | 12,20 | 11,38 | 11,80 | -2,80% | - |
| 12.10.2020 | 12,45 | 12,45 | 12,01 | 12,14 | 0,54% | - |
| 09.10.2020 | 12,28 | 12,31 | 12,02 | 12,08 | 0,17% | - |
| 08.10.2020 | 11,92 | 12,16 | 11,80 | 12,06 | 0,96% | - |
| 07.10.2020 | 11,80 | 11,95 | 11,65 | 11,94 | 2,45% | - |
| 06.10.2020 | 11,32 | 11,87 | 11,29 | 11,66 | 0,04% | - |
| 05.10.2020 | 11,57 | 11,73 | 11,23 | 11,65 | 2,69% | - |