17,460$
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,42 | 17,56 | 17,25 | 17,45 | -0,06% | 32.045,00 |
| 02.05.2024 | 17,54 | 17,62 | 17,21 | 17,46 | 0,29% | 22.627,00 |
| 01.05.2024 | 17,02 | 17,56 | 16,93 | 17,41 | 2,59% | 31.901,00 |
| 30.04.2024 | 16,89 | 17,15 | 16,79 | 16,97 | 0,41% | 39.465,00 |
| 29.04.2024 | 17,01 | 17,18 | 16,67 | 16,90 | -0,41% | 26.093,00 |
| 26.04.2024 | 16,98 | 17,00 | 16,57 | 16,97 | 1,25% | 36.814,00 |
| 25.04.2024 | 16,67 | 16,81 | 16,59 | 16,76 | -0,71% | 22.504,00 |
| 24.04.2024 | 16,92 | 16,92 | 16,66 | 16,88 | -0,18% | 17.343,00 |
| 23.04.2024 | 16,83 | 17,14 | 16,70 | 16,91 | -0,06% | 32.575,00 |
| 22.04.2024 | 17,04 | 17,18 | 16,89 | 16,92 | -0,82% | 16.316,00 |
| 19.04.2024 | 16,85 | 17,06 | 16,81 | 17,06 | 1,67% | 32.076,00 |
| 18.04.2024 | 16,85 | 16,98 | 16,76 | 16,78 | -0,12% | 23.966,00 |
| 17.04.2024 | 17,21 | 17,21 | 16,76 | 16,80 | -1,41% | 14.700,00 |
| 16.04.2024 | 17,00 | 17,24 | 16,89 | 17,04 | -0,93% | 33.347,00 |
| 15.04.2024 | 17,28 | 17,39 | 16,99 | 17,20 | 0,94% | 26.493,00 |
| 12.04.2024 | 17,32 | 17,48 | 16,94 | 17,04 | -2,35% | 17.874,00 |
| 11.04.2024 | 17,08 | 17,50 | 17,00 | 17,45 | 2,47% | 40.830,00 |
| 10.04.2024 | 17,07 | 17,23 | 16,86 | 17,03 | -1,84% | 43.935,00 |
| 09.04.2024 | 17,61 | 17,61 | 17,00 | 17,35 | -0,46% | 32.357,00 |
| 08.04.2024 | 17,75 | 17,99 | 17,30 | 17,43 | -1,69% | 98.220,00 |
| 05.04.2024 | 17,31 | 17,77 | 17,31 | 17,73 | 2,19% | 49.261,00 |
| 04.04.2024 | 17,34 | 17,56 | 17,17 | 17,35 | 0,23% | 72.574,00 |
| 03.04.2024 | 16,72 | 17,50 | 16,72 | 17,31 | 3,34% | 76.363,00 |
| 02.04.2024 | 16,51 | 16,83 | 16,51 | 16,75 | 0,24% | 38.295,00 |
| 01.04.2024 | 16,77 | 16,88 | 16,30 | 16,71 | 0,12% | 27.902,00 |
| 28.03.2024 | 16,29 | 16,72 | 16,29 | 16,69 | 2,02% | 42.818,00 |
| 27.03.2024 | 16,24 | 16,36 | 16,24 | 16,36 | 1,61% | 11.794,00 |
| 26.03.2024 | 16,36 | 16,36 | 16,05 | 16,10 | -0,37% | 10.068,00 |
| 25.03.2024 | 16,21 | 16,34 | 15,87 | 16,16 | -1,28% | 6.652,00 |
| 22.03.2024 | 16,45 | 16,45 | 16,15 | 16,37 | 0,18% | 7.275,00 |
| 21.03.2024 | 16,33 | 16,38 | 16,22 | 16,34 | 0,93% | 20.170,00 |
| 20.03.2024 | 15,81 | 16,19 | 15,64 | 16,19 | 1,95% | 22.674,00 |
| 19.03.2024 | 16,06 | 16,16 | 15,80 | 15,88 | -0,44% | 16.561,00 |
| 18.03.2024 | 16,03 | 16,19 | 15,79 | 15,95 | -1,36% | 27.534,00 |
| 15.03.2024 | 15,44 | 16,17 | 15,30 | 16,17 | 3,32% | 91.632,00 |
| 14.03.2024 | 15,95 | 16,10 | 15,42 | 15,65 | -1,57% | 50.759,00 |
| 13.03.2024 | 16,15 | 16,34 | 15,88 | 15,90 | -1,55% | 44.339,00 |
| 12.03.2024 | 16,41 | 16,56 | 16,11 | 16,15 | -1,52% | 19.383,00 |
| 11.03.2024 | 16,77 | 16,77 | 16,32 | 16,40 | -1,80% | 14.020,00 |
| 08.03.2024 | 16,56 | 16,84 | 16,56 | 16,70 | 0,72% | 12.036,00 |
| 07.03.2024 | 16,51 | 16,58 | 16,31 | 16,58 | -0,06% | 11.700,00 |
| 06.03.2024 | 16,52 | 16,69 | 16,47 | 16,59 | 0,18% | 10.304,00 |
| 05.03.2024 | 16,38 | 16,71 | 16,38 | 16,56 | 0,00% | 15.885,00 |
| 04.03.2024 | 16,61 | 16,79 | 16,25 | 16,56 | -0,30% | 19.388,00 |
| 01.03.2024 | 16,57 | 16,69 | 16,52 | 16,61 | 1,34% | 23.822,00 |
| 29.02.2024 | 16,75 | 16,75 | 16,15 | 16,39 | -0,97% | 45.533,00 |
| 28.02.2024 | 16,51 | 16,76 | 16,46 | 16,55 | -0,48% | 17.038,00 |
| 27.02.2024 | 16,53 | 16,66 | 16,50 | 16,63 | 0,24% | 21.015,00 |
| 26.02.2024 | 16,46 | 16,69 | 16,40 | 16,59 | -0,06% | 11.553,00 |
| 23.02.2024 | 16,46 | 16,60 | 16,19 | 16,60 | 1,59% | 20.194,00 |
| 22.02.2024 | 16,52 | 16,52 | 15,99 | 16,34 | -0,37% | 55.886,00 |
| 21.02.2024 | 16,40 | 16,40 | 16,05 | 16,40 | 0,61% | 48.682,00 |
| 20.02.2024 | 16,41 | 16,93 | 15,99 | 16,30 | -1,39% | 60.586,00 |
| 16.02.2024 | 16,75 | 16,89 | 16,21 | 16,53 | -1,31% | 99.216,00 |
| 15.02.2024 | 16,19 | 16,75 | 15,92 | 16,75 | 3,97% | 158.427,00 |
| 14.02.2024 | 15,55 | 16,15 | 15,55 | 16,11 | 3,20% | 38.596,00 |
| 13.02.2024 | 16,11 | 16,48 | 15,50 | 15,61 | -4,88% | 35.426,00 |
| 12.02.2024 | 16,66 | 16,94 | 16,31 | 16,41 | -1,08% | 51.319,00 |
| 09.02.2024 | 16,57 | 16,75 | 16,40 | 16,59 | 0,73% | 13.430,00 |
| 08.02.2024 | 16,39 | 16,47 | 16,28 | 16,47 | 0,49% | 13.306,00 |
| 07.02.2024 | 16,30 | 16,85 | 16,24 | 16,39 | 2,44% | 47.508,00 |
| 06.02.2024 | 15,79 | 16,00 | 15,79 | 16,00 | 1,27% | 5.898,00 |
| 05.02.2024 | 16,03 | 16,10 | 15,70 | 15,80 | -1,80% | 15.189,00 |
| 02.02.2024 | 15,94 | 16,32 | 15,84 | 16,09 | 0,81% | 13.547,00 |
| 01.02.2024 | 15,60 | 16,00 | 15,60 | 15,96 | 2,31% | 17.710,00 |
| 31.01.2024 | 15,82 | 16,01 | 15,60 | 15,60 | -0,57% | 23.294,00 |
| 30.01.2024 | 15,50 | 15,78 | 15,50 | 15,69 | 1,23% | 10.646,00 |
| 29.01.2024 | 15,96 | 16,07 | 15,30 | 15,50 | -3,73% | 37.746,00 |
| 26.01.2024 | 16,19 | 16,28 | 15,90 | 16,10 | -0,62% | 15.043,00 |
| 25.01.2024 | 15,87 | 16,20 | 15,81 | 16,20 | 3,45% | 10.586,00 |
| 24.01.2024 | 16,02 | 16,27 | 15,66 | 15,66 | -0,76% | 11.854,00 |
| 23.01.2024 | 16,31 | 16,31 | 15,77 | 15,78 | -2,35% | 15.293,00 |
| 22.01.2024 | 15,82 | 16,20 | 15,80 | 16,16 | 1,70% | 14.703,00 |
| 19.01.2024 | 15,72 | 15,89 | 15,59 | 15,89 | 2,25% | 14.323,00 |
| 18.01.2024 | 15,74 | 15,77 | 15,52 | 15,54 | -0,32% | 13.142,00 |
| 17.01.2024 | 15,50 | 15,80 | 15,50 | 15,59 | -0,19% | 13.309,00 |
| 16.01.2024 | 15,50 | 15,74 | 15,50 | 15,62 | 0,58% | 24.551,00 |
| 12.01.2024 | 15,73 | 15,78 | 15,50 | 15,53 | -0,19% | 5.984,00 |
| 11.01.2024 | 15,50 | 15,63 | 15,46 | 15,56 | -0,19% | 15.699,00 |
| 10.01.2024 | 15,35 | 15,67 | 15,26 | 15,59 | 1,50% | 17.559,00 |
| 09.01.2024 | 15,50 | 15,52 | 15,24 | 15,36 | -1,03% | 17.705,00 |
| 08.01.2024 | 15,82 | 15,82 | 15,41 | 15,52 | -1,34% | 29.667,00 |
| 05.01.2024 | 15,90 | 16,05 | 15,56 | 15,73 | -0,94% | 22.610,00 |
| 04.01.2024 | 15,87 | 16,00 | 15,65 | 15,88 | 0,44% | 21.384,00 |
| 03.01.2024 | 16,20 | 16,20 | 15,81 | 15,81 | -2,41% | 20.710,00 |
| 02.01.2024 | 15,95 | 16,36 | 15,95 | 16,20 | 0,37% | 36.518,00 |
| 29.12.2023 | 16,33 | 16,57 | 16,02 | 16,14 | -1,47% | 21.515,00 |
| 28.12.2023 | 16,54 | 16,54 | 16,12 | 16,38 | -0,18% | 12.948,00 |
| 27.12.2023 | 16,38 | 16,47 | 16,26 | 16,41 | -0,06% | 13.610,00 |
| 26.12.2023 | 16,40 | 16,63 | 16,25 | 16,42 | -0,06% | 19.073,00 |
| 22.12.2023 | 16,36 | 16,64 | 16,04 | 16,43 | 0,43% | 20.506,00 |
| 21.12.2023 | 15,96 | 16,44 | 15,85 | 16,36 | 0,62% | 33.278,00 |
| 20.12.2023 | 16,27 | 16,64 | 16,04 | 16,26 | -1,57% | 59.531,00 |
| 19.12.2023 | 16,61 | 16,69 | 16,20 | 16,52 | 0,24% | 33.831,00 |
| 18.12.2023 | 16,58 | 16,72 | 16,19 | 16,48 | -1,02% | 20.317,00 |
| 15.12.2023 | 16,41 | 16,65 | 15,83 | 16,65 | 0,91% | 71.805,00 |
| 14.12.2023 | 15,73 | 16,61 | 15,61 | 16,50 | 7,84% | 64.774,00 |
| 13.12.2023 | 14,87 | 15,30 | 14,61 | 15,30 | 2,68% | 25.241,00 |
| 12.12.2023 | 14,96 | 15,11 | 14,80 | 14,90 | -0,27% | 21.047,00 |
| 11.12.2023 | 14,93 | 15,29 | 14,81 | 14,94 | -1,90% | 19.510,00 |