6,423$
0,36%
Echtzeit-Aktienkurs Genworth Financial
Bid:
Ask:
Aktienkurse zur Genworth Financial Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,41 | 6,49 | 6,40 | 6,43 | 0,47% | 2.749.309,00 |
27.03.2024 | 6,31 | 6,41 | 6,30 | 6,40 | 2,07% | 1.454.702,00 |
26.03.2024 | 6,40 | 6,40 | 6,26 | 6,27 | -1,10% | 1.938.389,00 |
25.03.2024 | 6,29 | 6,38 | 6,29 | 6,34 | 0,96% | 1.402.488,00 |
22.03.2024 | 6,39 | 6,44 | 6,27 | 6,28 | -1,72% | 1.695.542,00 |
21.03.2024 | 6,48 | 6,52 | 6,38 | 6,39 | -1,39% | 2.210.450,00 |
20.03.2024 | 6,23 | 6,52 | 6,21 | 6,48 | 3,51% | 3.872.066,00 |
19.03.2024 | 6,21 | 6,31 | 6,18 | 6,26 | 0,48% | 2.860.513,00 |
18.03.2024 | 6,30 | 6,35 | 6,21 | 6,23 | -1,11% | 2.876.464,00 |
15.03.2024 | 6,19 | 6,36 | 6,19 | 6,30 | 1,45% | 6.940.947,00 |
14.03.2024 | 6,28 | 6,33 | 6,17 | 6,21 | -2,05% | 2.603.760,00 |
13.03.2024 | 6,28 | 6,37 | 6,28 | 6,34 | 0,63% | 2.160.695,00 |
12.03.2024 | 6,32 | 6,37 | 6,27 | 6,30 | -0,63% | 2.316.477,00 |
11.03.2024 | 6,19 | 6,36 | 6,18 | 6,34 | 2,09% | 3.408.288,00 |
08.03.2024 | 6,22 | 6,27 | 6,15 | 6,21 | 0,49% | 3.010.652,00 |
07.03.2024 | 6,34 | 6,40 | 6,18 | 6,18 | -2,06% | 2.248.931,00 |
06.03.2024 | 6,22 | 6,34 | 6,21 | 6,31 | 1,77% | 3.750.969,00 |
05.03.2024 | 6,11 | 6,30 | 6,11 | 6,20 | 0,65% | 2.847.524,00 |
04.03.2024 | 6,11 | 6,28 | 6,11 | 6,16 | 0,49% | 3.055.228,00 |
01.03.2024 | 6,17 | 6,21 | 6,08 | 6,13 | -0,33% | 2.776.070,00 |
29.02.2024 | 6,27 | 6,27 | 6,15 | 6,15 | -0,97% | 4.374.875,00 |
28.02.2024 | 6,17 | 6,29 | 6,17 | 6,21 | -0,32% | 3.127.695,00 |
27.02.2024 | 6,14 | 6,25 | 6,10 | 6,23 | 1,96% | 2.672.945,00 |
26.02.2024 | 6,07 | 6,14 | 6,02 | 6,11 | -0,49% | 3.487.279,00 |
23.02.2024 | 5,99 | 6,17 | 5,97 | 6,14 | 3,37% | 2.616.956,00 |
22.02.2024 | 5,83 | 6,02 | 5,68 | 5,94 | -1,98% | 6.169.012,00 |
21.02.2024 | 6,15 | 6,16 | 6,05 | 6,06 | -0,82% | 2.558.941,00 |
20.02.2024 | 6,06 | 6,15 | 6,03 | 6,11 | -0,33% | 3.170.225,00 |
16.02.2024 | 6,23 | 6,24 | 6,13 | 6,13 | -2,39% | 2.575.466,00 |
15.02.2024 | 6,18 | 6,33 | 6,17 | 6,28 | 1,78% | 3.136.702,00 |
14.02.2024 | 6,12 | 6,19 | 6,08 | 6,17 | 2,49% | 2.322.704,00 |
13.02.2024 | 6,15 | 6,22 | 5,98 | 6,02 | -3,68% | 4.775.756,00 |
12.02.2024 | 6,23 | 6,33 | 6,23 | 6,25 | 0,81% | 2.185.756,00 |
09.02.2024 | 6,08 | 6,22 | 6,03 | 6,20 | 1,81% | 1.906.717,00 |
08.02.2024 | 6,07 | 6,13 | 5,96 | 6,09 | 0,00% | 2.472.700,00 |
07.02.2024 | 6,16 | 6,23 | 6,06 | 6,09 | -1,14% | 2.719.913,00 |
06.02.2024 | 6,07 | 6,21 | 6,06 | 6,16 | 1,15% | 2.251.745,00 |
05.02.2024 | 6,01 | 6,12 | 5,96 | 6,09 | 0,33% | 2.590.406,00 |
02.02.2024 | 6,09 | 6,21 | 6,07 | 6,07 | -1,30% | 1.988.265,00 |
01.02.2024 | 6,17 | 6,22 | 6,01 | 6,15 | -0,32% | 2.355.439,00 |
31.01.2024 | 6,34 | 6,35 | 6,16 | 6,17 | -2,37% | 3.365.069,00 |
30.01.2024 | 6,23 | 6,32 | 6,19 | 6,32 | 0,96% | 1.924.426,00 |
29.01.2024 | 6,31 | 6,34 | 6,22 | 6,26 | -1,57% | 2.414.103,00 |
26.01.2024 | 6,31 | 6,39 | 6,28 | 6,36 | 0,79% | 2.048.620,00 |
25.01.2024 | 6,36 | 6,44 | 6,27 | 6,31 | 0,00% | 2.460.247,00 |
24.01.2024 | 6,32 | 6,34 | 6,22 | 6,31 | 1,12% | 2.417.142,00 |
23.01.2024 | 6,38 | 6,44 | 6,22 | 6,24 | -2,04% | 2.465.101,00 |
22.01.2024 | 6,22 | 6,38 | 6,22 | 6,37 | 3,24% | 2.365.449,00 |
19.01.2024 | 6,09 | 6,18 | 6,03 | 6,17 | 1,48% | 2.066.840,00 |
18.01.2024 | 6,05 | 6,10 | 6,00 | 6,08 | 0,83% | 2.065.597,00 |
17.01.2024 | 5,88 | 6,09 | 5,88 | 6,03 | 1,01% | 2.583.460,00 |
16.01.2024 | 6,18 | 6,20 | 5,93 | 5,97 | -4,02% | 3.207.523,00 |
12.01.2024 | 6,27 | 6,30 | 6,20 | 6,22 | -0,80% | 2.151.408,00 |
11.01.2024 | 6,36 | 6,39 | 6,13 | 6,27 | -2,64% | 2.783.553,00 |
10.01.2024 | 6,53 | 6,53 | 6,40 | 6,44 | -0,31% | 1.782.041,00 |
09.01.2024 | 6,69 | 6,70 | 6,44 | 6,46 | -4,58% | 2.380.405,00 |
08.01.2024 | 6,72 | 6,79 | 6,68 | 6,77 | 0,74% | 2.157.868,00 |
05.01.2024 | 6,65 | 6,80 | 6,62 | 6,72 | 1,20% | 2.474.268,00 |
04.01.2024 | 6,68 | 6,77 | 6,62 | 6,64 | -0,30% | 1.735.551,00 |
03.01.2024 | 6,64 | 6,76 | 6,59 | 6,66 | -0,15% | 2.338.653,00 |
02.01.2024 | 6,64 | 6,71 | 6,61 | 6,67 | -0,15% | 2.475.134,00 |
29.12.2023 | 6,76 | 6,79 | 6,66 | 6,68 | -1,47% | 1.773.595,00 |
28.12.2023 | 6,84 | 6,90 | 6,76 | 6,78 | -1,02% | 1.539.268,00 |
27.12.2023 | 6,87 | 6,90 | 6,81 | 6,85 | 0,00% | 1.762.742,00 |
26.12.2023 | 6,84 | 6,87 | 6,76 | 6,85 | 0,59% | 1.258.115,00 |
22.12.2023 | 6,83 | 6,93 | 6,76 | 6,81 | -0,15% | 1.977.762,00 |
21.12.2023 | 6,67 | 6,82 | 6,67 | 6,82 | 2,71% | 2.369.200,00 |
20.12.2023 | 6,62 | 6,82 | 6,55 | 6,64 | 0,30% | 3.898.303,00 |
19.12.2023 | 6,49 | 6,65 | 6,46 | 6,62 | 2,48% | 4.304.567,00 |
18.12.2023 | 6,34 | 6,53 | 6,28 | 6,46 | 2,70% | 3.988.710,00 |
15.12.2023 | 6,40 | 6,41 | 6,23 | 6,29 | -1,56% | 11.555.357,00 |
14.12.2023 | 6,43 | 6,46 | 6,33 | 6,39 | 0,47% | 3.962.404,00 |
13.12.2023 | 6,39 | 6,43 | 6,22 | 6,36 | -0,31% | 4.447.185,00 |
12.12.2023 | 6,28 | 6,42 | 6,21 | 6,38 | 1,43% | 3.581.262,00 |
11.12.2023 | 6,25 | 6,35 | 6,24 | 6,29 | 0,64% | 3.126.116,00 |
08.12.2023 | 6,11 | 6,25 | 6,09 | 6,25 | 2,29% | 2.871.480,00 |
07.12.2023 | 6,07 | 6,11 | 5,98 | 6,11 | 1,50% | 3.035.923,00 |
06.12.2023 | 6,15 | 6,21 | 6,02 | 6,02 | -1,95% | 2.851.558,00 |
05.12.2023 | 6,15 | 6,22 | 6,13 | 6,14 | -0,97% | 3.026.593,00 |
04.12.2023 | 5,98 | 6,23 | 5,92 | 6,20 | 2,82% | 5.435.625,00 |
01.12.2023 | 5,83 | 6,09 | 5,83 | 6,03 | 2,38% | 2.606.093,00 |
30.11.2023 | 5,71 | 5,89 | 5,71 | 5,89 | 2,97% | 2.361.974,00 |
29.11.2023 | 5,84 | 5,88 | 5,70 | 5,72 | -1,72% | 1.936.996,00 |
28.11.2023 | 5,90 | 5,92 | 5,80 | 5,82 | -1,69% | 1.717.930,00 |
27.11.2023 | 5,85 | 5,95 | 5,80 | 5,92 | 0,51% | 1.941.243,00 |
24.11.2023 | 5,91 | 5,94 | 5,88 | 5,89 | -0,17% | 676.740,00 |
22.11.2023 | 5,81 | 5,92 | 5,79 | 5,90 | 1,90% | 1.947.669,00 |
21.11.2023 | 5,87 | 5,93 | 5,79 | 5,79 | -1,53% | 1.608.955,00 |
20.11.2023 | 5,77 | 5,93 | 5,77 | 5,88 | 1,73% | 1.858.321,00 |
17.11.2023 | 5,81 | 5,91 | 5,77 | 5,78 | 0,17% | 2.766.686,00 |
16.11.2023 | 5,85 | 5,89 | 5,74 | 5,77 | -1,03% | 1.907.414,00 |
15.11.2023 | 5,88 | 5,96 | 5,83 | 5,83 | -0,68% | 2.295.007,00 |
14.11.2023 | 5,74 | 5,89 | 5,66 | 5,87 | 4,63% | 4.209.900,00 |
13.11.2023 | 5,47 | 5,65 | 5,47 | 5,61 | 2,00% | 4.501.773,00 |
10.11.2023 | 5,54 | 5,74 | 5,48 | 5,50 | -0,18% | 2.677.603,00 |
09.11.2023 | 5,83 | 5,83 | 5,33 | 5,51 | -8,17% | 5.326.348,00 |
08.11.2023 | 6,09 | 6,12 | 5,96 | 6,00 | -1,48% | 1.387.877,00 |
07.11.2023 | 6,12 | 6,12 | 6,02 | 6,09 | -0,98% | 1.330.025,00 |
06.11.2023 | 6,20 | 6,24 | 6,10 | 6,15 | -0,81% | 1.673.458,00 |
03.11.2023 | 6,15 | 6,26 | 6,14 | 6,20 | 1,81% | 2.647.863,00 |