177,950$
2,62%
Echtzeit-Aktienkurs Garmin Ltd
Bid:
Ask:
Aktienkurse zur Garmin Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 174,54 | 178,51 | 173,79 | 177,94 | 2,62% | 1.051.356,00 |
| 25.07.2024 | 172,91 | 175,24 | 171,75 | 173,40 | 0,32% | 560.707,00 |
| 24.07.2024 | 172,60 | 174,45 | 171,58 | 172,84 | 0,43% | 913.004,00 |
| 23.07.2024 | 172,76 | 172,98 | 171,80 | 172,10 | -0,36% | 341.092,00 |
| 22.07.2024 | 170,38 | 172,81 | 170,37 | 172,73 | 1,56% | 532.479,00 |
| 19.07.2024 | 171,08 | 171,77 | 169,20 | 170,07 | -0,59% | 666.690,00 |
| 18.07.2024 | 172,50 | 175,01 | 170,19 | 171,08 | -1,11% | 826.018,00 |
| 17.07.2024 | 173,74 | 174,51 | 172,58 | 173,00 | -0,43% | 611.475,00 |
| 16.07.2024 | 171,00 | 173,95 | 170,46 | 173,74 | 2,13% | 661.129,00 |
| 15.07.2024 | 169,06 | 170,84 | 168,30 | 170,12 | 0,78% | 900.764,00 |
| 12.07.2024 | 167,50 | 170,67 | 167,50 | 168,80 | 1,22% | 734.151,00 |
| 11.07.2024 | 163,80 | 167,20 | 163,80 | 166,76 | 2,03% | 857.906,00 |
| 10.07.2024 | 162,80 | 163,51 | 161,51 | 163,45 | 1,21% | 613.984,00 |
| 09.07.2024 | 161,54 | 162,85 | 161,02 | 161,49 | -0,02% | 744.272,00 |
| 08.07.2024 | 162,64 | 163,34 | 160,94 | 161,53 | -0,25% | 545.854,00 |
| 05.07.2024 | 161,51 | 162,21 | 160,09 | 161,93 | 0,48% | 819.198,00 |
| 03.07.2024 | 160,97 | 161,42 | 158,90 | 161,15 | -0,21% | 442.550,00 |
| 02.07.2024 | 160,73 | 161,91 | 160,29 | 161,49 | 0,24% | 808.072,00 |
| 01.07.2024 | 163,00 | 164,37 | 161,07 | 161,10 | -1,12% | 754.533,00 |
| 28.06.2024 | 161,89 | 163,95 | 161,41 | 162,92 | 0,56% | 1.139.766,00 |
| 27.06.2024 | 161,17 | 162,06 | 160,60 | 162,01 | 0,53% | 476.676,00 |
| 26.06.2024 | 160,18 | 161,46 | 159,72 | 161,16 | 0,53% | 609.410,00 |
| 25.06.2024 | 161,93 | 162,19 | 159,88 | 160,31 | -1,22% | 396.142,00 |
| 24.06.2024 | 161,53 | 163,49 | 161,16 | 162,29 | 0,52% | 423.784,00 |
| 21.06.2024 | 160,30 | 161,47 | 159,28 | 161,45 | 0,93% | 1.347.905,00 |
| 20.06.2024 | 160,37 | 161,38 | 159,20 | 159,96 | -0,47% | 538.521,00 |
| 18.06.2024 | 160,50 | 161,07 | 159,54 | 160,72 | 0,26% | 501.511,00 |
| 17.06.2024 | 158,90 | 160,85 | 158,38 | 160,30 | 0,48% | 597.518,00 |
| 14.06.2024 | 160,52 | 161,12 | 158,66 | 159,53 | -1,48% | 561.558,00 |
| 13.06.2024 | 164,01 | 164,88 | 160,55 | 161,93 | -1,38% | 808.521,00 |
| 12.06.2024 | 163,09 | 165,47 | 162,86 | 164,19 | 1,65% | 572.693,00 |
| 11.06.2024 | 161,99 | 162,00 | 160,20 | 161,52 | -0,68% | 870.540,00 |
| 10.06.2024 | 162,90 | 163,00 | 161,04 | 162,62 | -0,39% | 526.596,00 |
| 07.06.2024 | 163,30 | 164,59 | 163,05 | 163,26 | -0,40% | 324.302,00 |
| 06.06.2024 | 164,27 | 166,06 | 163,39 | 163,91 | -0,05% | 390.108,00 |
| 05.06.2024 | 163,45 | 164,16 | 162,69 | 164,00 | 0,59% | 504.457,00 |
| 04.06.2024 | 162,72 | 164,22 | 162,67 | 163,03 | -0,10% | 522.825,00 |
| 03.06.2024 | 163,31 | 164,00 | 162,12 | 163,20 | -0,40% | 581.769,00 |
| 31.05.2024 | 162,68 | 163,86 | 161,45 | 163,85 | 0,66% | 1.398.364,00 |
| 30.05.2024 | 162,48 | 164,95 | 161,82 | 162,77 | 0,69% | 771.251,00 |
| 29.05.2024 | 161,48 | 162,99 | 161,08 | 161,66 | -0,46% | 471.015,00 |
| 28.05.2024 | 162,92 | 163,34 | 161,86 | 162,40 | -0,86% | 675.302,00 |
| 24.05.2024 | 163,73 | 164,41 | 162,54 | 163,81 | 0,66% | 541.643,00 |
| 23.05.2024 | 162,27 | 163,39 | 160,81 | 162,73 | 0,41% | 890.107,00 |
| 22.05.2024 | 167,40 | 169,09 | 161,10 | 162,06 | -5,08% | 1.321.165,00 |
| 21.05.2024 | 170,14 | 170,98 | 169,49 | 170,73 | 0,32% | 510.055,00 |
| 20.05.2024 | 171,00 | 171,64 | 169,67 | 170,19 | -0,44% | 529.730,00 |
| 17.05.2024 | 170,58 | 171,47 | 169,50 | 170,94 | 0,56% | 525.781,00 |
| 16.05.2024 | 170,82 | 171,24 | 169,95 | 169,98 | -0,33% | 526.808,00 |
| 15.05.2024 | 170,27 | 171,10 | 170,11 | 170,55 | 0,38% | 562.485,00 |
| 14.05.2024 | 169,45 | 170,77 | 169,06 | 169,91 | 0,32% | 506.438,00 |
| 13.05.2024 | 169,17 | 169,82 | 168,80 | 169,36 | 0,25% | 369.743,00 |
| 10.05.2024 | 169,59 | 169,70 | 168,24 | 168,93 | -0,22% | 737.154,00 |
| 09.05.2024 | 170,16 | 170,16 | 168,45 | 169,30 | -0,39% | 552.459,00 |
| 08.05.2024 | 169,36 | 170,16 | 169,03 | 169,96 | 0,00% | 540.233,00 |
| 07.05.2024 | 167,95 | 170,87 | 167,20 | 169,96 | 1,24% | 874.462,00 |
| 06.05.2024 | 167,13 | 167,90 | 165,82 | 167,88 | 1,15% | 827.800,00 |
| 03.05.2024 | 165,79 | 166,44 | 164,17 | 165,97 | 0,39% | 973.141,00 |
| 02.05.2024 | 164,00 | 165,93 | 162,94 | 165,33 | 1,17% | 1.359.402,00 |
| 01.05.2024 | 153,25 | 164,73 | 151,00 | 163,42 | 13,12% | 2.747.305,00 |
| 30.04.2024 | 145,09 | 146,24 | 144,41 | 144,47 | -0,49% | 1.136.007,00 |
| 29.04.2024 | 142,85 | 145,21 | 142,85 | 145,18 | 1,21% | 788.544,00 |
| 26.04.2024 | 142,99 | 144,32 | 142,99 | 143,45 | 0,29% | 625.349,00 |
| 25.04.2024 | 141,86 | 143,29 | 140,46 | 143,03 | 0,17% | 528.226,00 |
| 24.04.2024 | 142,75 | 143,48 | 142,20 | 142,79 | 0,20% | 612.329,00 |
| 23.04.2024 | 140,98 | 143,08 | 140,98 | 142,51 | 1,06% | 779.564,00 |
| 22.04.2024 | 140,62 | 141,87 | 139,65 | 141,02 | 1,08% | 929.456,00 |
| 19.04.2024 | 141,06 | 141,78 | 138,86 | 139,52 | -0,85% | 2.924.108,00 |
| 18.04.2024 | 141,50 | 141,97 | 140,16 | 140,72 | -0,25% | 828.160,00 |
| 17.04.2024 | 142,75 | 143,23 | 140,19 | 141,07 | -0,79% | 756.949,00 |
| 16.04.2024 | 141,73 | 143,09 | 141,00 | 142,19 | 0,39% | 833.033,00 |
| 15.04.2024 | 144,29 | 144,88 | 140,92 | 141,64 | -1,03% | 891.368,00 |
| 12.04.2024 | 144,90 | 145,38 | 142,67 | 143,11 | -2,03% | 739.971,00 |
| 11.04.2024 | 146,46 | 146,99 | 145,81 | 146,08 | 0,08% | 507.836,00 |
| 10.04.2024 | 146,83 | 147,22 | 145,38 | 145,96 | -1,63% | 637.257,00 |
| 09.04.2024 | 149,29 | 149,50 | 147,58 | 148,38 | -0,42% | 537.175,00 |
| 08.04.2024 | 147,91 | 149,42 | 147,82 | 149,00 | 1,00% | 804.102,00 |
| 05.04.2024 | 145,39 | 147,71 | 145,22 | 147,53 | 1,82% | 603.397,00 |
| 04.04.2024 | 147,01 | 147,33 | 144,84 | 144,90 | -0,78% | 541.948,00 |
| 03.04.2024 | 145,97 | 146,63 | 145,82 | 146,04 | 0,21% | 541.086,00 |
| 02.04.2024 | 147,16 | 147,16 | 145,20 | 145,74 | -1,10% | 732.239,00 |
| 01.04.2024 | 148,53 | 148,91 | 147,23 | 147,36 | -1,01% | 609.587,00 |
| 28.03.2024 | 148,44 | 149,54 | 148,05 | 148,87 | 0,60% | 859.568,00 |
| 27.03.2024 | 147,96 | 148,18 | 146,91 | 147,98 | 0,39% | 697.586,00 |
| 26.03.2024 | 146,52 | 147,79 | 146,52 | 147,40 | 0,49% | 664.080,00 |
| 25.03.2024 | 146,95 | 147,85 | 146,45 | 146,68 | -0,41% | 520.544,00 |
| 22.03.2024 | 147,87 | 148,26 | 146,91 | 147,29 | -0,57% | 977.313,00 |
| 21.03.2024 | 146,75 | 148,50 | 146,52 | 148,14 | 1,00% | 625.612,00 |
| 20.03.2024 | 146,32 | 146,89 | 145,45 | 146,68 | 0,14% | 685.173,00 |
| 19.03.2024 | 146,30 | 146,76 | 145,44 | 146,48 | 0,32% | 722.389,00 |
| 18.03.2024 | 146,20 | 146,87 | 145,80 | 146,01 | 0,18% | 553.096,00 |
| 15.03.2024 | 145,81 | 147,30 | 145,32 | 145,75 | -0,87% | 3.466.219,00 |
| 14.03.2024 | 148,03 | 148,88 | 146,45 | 147,03 | -0,89% | 965.741,00 |
| 13.03.2024 | 149,00 | 149,42 | 148,09 | 148,35 | -0,07% | 913.831,00 |
| 12.03.2024 | 146,08 | 148,88 | 145,32 | 148,45 | 1,69% | 1.582.837,00 |
| 11.03.2024 | 141,63 | 146,67 | 141,60 | 145,99 | 2,85% | 2.696.523,00 |
| 08.03.2024 | 141,47 | 142,73 | 141,06 | 141,94 | 0,36% | 832.169,00 |
| 07.03.2024 | 140,50 | 141,65 | 139,77 | 141,43 | 1,06% | 916.356,00 |
| 06.03.2024 | 140,64 | 141,78 | 139,53 | 139,95 | -0,10% | 999.827,00 |
| 05.03.2024 | 139,53 | 140,23 | 138,30 | 140,09 | 0,30% | 972.183,00 |