8,830$
-0,79%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,87 | 8,94 | 8,79 | 8,83 | -0,79% | 3.817.445,00 |
| 30.09.2025 | 8,95 | 9,04 | 8,85 | 8,90 | -0,56% | 4.112.904,00 |
| 29.09.2025 | 9,08 | 9,10 | 8,91 | 8,95 | -1,76% | 3.795.731,00 |
| 26.09.2025 | 9,01 | 9,15 | 9,00 | 9,11 | 1,45% | 3.912.386,00 |
| 25.09.2025 | 9,00 | 9,04 | 8,94 | 8,98 | -0,11% | 4.361.689,00 |
| 24.09.2025 | 9,04 | 9,07 | 8,96 | 8,99 | -0,33% | 4.474.512,00 |
| 23.09.2025 | 9,05 | 9,08 | 8,98 | 9,02 | -0,11% | 6.013.635,00 |
| 22.09.2025 | 9,00 | 9,05 | 8,92 | 9,03 | 0,00% | 5.706.899,00 |
| 19.09.2025 | 8,75 | 9,06 | 8,75 | 9,03 | 3,79% | 11.414.748,00 |
| 18.09.2025 | 8,60 | 8,80 | 8,60 | 8,70 | 1,40% | 4.221.842,00 |
| 17.09.2025 | 8,47 | 8,73 | 8,47 | 8,58 | 0,47% | 4.225.416,00 |
| 16.09.2025 | 8,68 | 8,70 | 8,49 | 8,54 | -1,61% | 4.072.258,00 |
| 15.09.2025 | 8,85 | 8,85 | 8,67 | 8,68 | -1,36% | 3.392.073,00 |
| 12.09.2025 | 8,74 | 8,85 | 8,72 | 8,80 | -0,11% | 3.791.950,00 |
| 11.09.2025 | 8,59 | 8,81 | 8,57 | 8,81 | 3,04% | 4.102.137,00 |
| 10.09.2025 | 8,52 | 8,59 | 8,46 | 8,55 | 0,23% | 2.921.932,00 |
| 09.09.2025 | 8,59 | 8,65 | 8,51 | 8,53 | -0,70% | 3.356.714,00 |
| 08.09.2025 | 8,59 | 8,65 | 8,43 | 8,59 | 0,23% | 4.288.624,00 |
| 05.09.2025 | 8,65 | 8,73 | 8,51 | 8,57 | -1,04% | 4.503.167,00 |
| 04.09.2025 | 8,61 | 8,69 | 8,56 | 8,66 | 1,29% | 3.120.065,00 |
| 03.09.2025 | 8,40 | 8,56 | 8,40 | 8,55 | 1,06% | 3.414.831,00 |
| 02.09.2025 | 8,50 | 8,55 | 8,39 | 8,46 | -1,28% | 3.769.595,00 |
| 29.08.2025 | 8,61 | 8,66 | 8,55 | 8,57 | -0,12% | 2.956.419,00 |
| 28.08.2025 | 8,68 | 8,68 | 8,53 | 8,58 | -1,04% | 3.494.448,00 |
| 27.08.2025 | 8,67 | 8,74 | 8,63 | 8,67 | 0,70% | 3.593.244,00 |
| 26.08.2025 | 8,60 | 8,69 | 8,58 | 8,61 | -0,35% | 4.954.354,00 |
| 25.08.2025 | 8,67 | 8,73 | 8,63 | 8,64 | -0,46% | 3.351.942,00 |
| 22.08.2025 | 8,49 | 8,72 | 8,45 | 8,68 | 3,21% | 5.409.871,00 |
| 21.08.2025 | 8,38 | 8,53 | 8,37 | 8,41 | -0,71% | 3.396.604,00 |
| 20.08.2025 | 8,42 | 8,49 | 8,40 | 8,47 | 0,59% | 3.232.786,00 |
| 19.08.2025 | 8,37 | 8,49 | 8,36 | 8,42 | 0,60% | 2.654.020,00 |
| 18.08.2025 | 8,30 | 8,39 | 8,24 | 8,37 | 0,48% | 4.393.817,00 |
| 15.08.2025 | 8,57 | 8,59 | 8,30 | 8,33 | -2,57% | 4.625.126,00 |
| 14.08.2025 | 8,53 | 8,60 | 8,50 | 8,55 | -0,35% | 4.800.035,00 |
| 13.08.2025 | 8,50 | 8,59 | 8,41 | 8,58 | 1,66% | 6.932.740,00 |
| 12.08.2025 | 8,39 | 8,52 | 8,35 | 8,44 | 1,20% | 5.085.454,00 |
| 11.08.2025 | 8,40 | 8,43 | 8,32 | 8,34 | 0,36% | 4.467.290,00 |
| 08.08.2025 | 8,18 | 8,36 | 8,11 | 8,31 | 1,96% | 5.355.694,00 |
| 07.08.2025 | 8,24 | 8,26 | 8,12 | 8,15 | -0,73% | 8.445.655,00 |
| 06.08.2025 | 8,00 | 8,22 | 7,95 | 8,21 | 3,14% | 7.723.014,00 |
| 05.08.2025 | 7,89 | 7,99 | 7,84 | 7,96 | 1,27% | 4.940.430,00 |
| 04.08.2025 | 7,88 | 7,92 | 7,74 | 7,86 | 0,13% | 6.083.139,00 |
| 01.08.2025 | 7,75 | 7,89 | 7,69 | 7,85 | -0,13% | 9.451.721,00 |
| 31.07.2025 | 8,02 | 8,06 | 7,61 | 7,86 | -0,88% | 8.010.545,00 |
| 30.07.2025 | 7,98 | 8,03 | 7,87 | 7,93 | -0,88% | 7.185.375,00 |
| 29.07.2025 | 8,17 | 8,29 | 7,93 | 8,00 | -1,36% | 7.748.719,00 |
| 28.07.2025 | 7,92 | 8,17 | 7,89 | 8,11 | 1,37% | 15.681.086,00 |
| 25.07.2025 | 7,42 | 8,03 | 7,38 | 8,00 | 8,99% | 10.081.787,00 |
| 24.07.2025 | 7,42 | 7,47 | 7,32 | 7,34 | -1,61% | 4.018.133,00 |
| 23.07.2025 | 7,50 | 7,53 | 7,40 | 7,46 | -0,13% | 3.225.593,00 |
| 22.07.2025 | 7,41 | 7,50 | 7,40 | 7,47 | 1,08% | 2.889.432,00 |
| 21.07.2025 | 7,46 | 7,50 | 7,38 | 7,39 | -0,67% | 5.908.277,00 |
| 18.07.2025 | 7,44 | 7,51 | 7,40 | 7,44 | -0,13% | 5.568.286,00 |
| 17.07.2025 | 7,30 | 7,50 | 7,30 | 7,45 | 1,50% | 6.554.855,00 |
| 16.07.2025 | 7,30 | 7,36 | 7,13 | 7,34 | 1,10% | 5.152.721,00 |
| 15.07.2025 | 7,36 | 7,39 | 7,25 | 7,26 | -1,76% | 5.570.820,00 |
| 14.07.2025 | 7,29 | 7,40 | 7,27 | 7,39 | 1,37% | 4.626.682,00 |
| 11.07.2025 | 7,32 | 7,37 | 7,26 | 7,29 | -1,62% | 4.875.941,00 |
| 10.07.2025 | 7,55 | 7,55 | 7,38 | 7,41 | -1,59% | 4.618.610,00 |
| 09.07.2025 | 7,81 | 7,85 | 7,53 | 7,53 | -3,59% | 6.351.192,00 |
| 08.07.2025 | 7,86 | 7,91 | 7,80 | 7,81 | -0,26% | 4.970.479,00 |
| 07.07.2025 | 7,94 | 8,08 | 7,79 | 7,83 | -2,00% | 7.208.329,00 |
| 03.07.2025 | 7,86 | 8,01 | 7,84 | 7,99 | 2,04% | 4.301.703,00 |
| 02.07.2025 | 7,87 | 7,90 | 7,74 | 7,83 | -0,51% | 7.793.459,00 |
| 01.07.2025 | 7,73 | 7,97 | 7,73 | 7,87 | 1,16% | 9.145.111,00 |
| 30.06.2025 | 7,86 | 7,87 | 7,77 | 7,78 | -0,77% | 6.059.449,00 |
| 27.06.2025 | 7,82 | 7,88 | 7,75 | 7,84 | 0,38% | 8.201.663,00 |
| 26.06.2025 | 7,77 | 7,85 | 7,75 | 7,81 | 1,03% | 4.550.885,00 |
| 25.06.2025 | 7,83 | 7,87 | 7,71 | 7,73 | -1,78% | 4.143.512,00 |
| 24.06.2025 | 7,91 | 8,00 | 7,85 | 7,87 | -0,25% | 4.788.549,00 |
| 23.06.2025 | 7,76 | 7,92 | 7,66 | 7,89 | 1,54% | 6.986.835,00 |
| 20.06.2025 | 7,84 | 7,89 | 7,74 | 7,77 | -0,13% | 12.393.692,00 |
| 18.06.2025 | 7,09 | 7,84 | 7,07 | 7,78 | 13,74% | 22.738.148,00 |
| 17.06.2025 | 7,18 | 7,18 | 6,75 | 6,84 | -4,74% | 10.154.929,00 |
| 16.06.2025 | 7,01 | 7,30 | 6,99 | 7,18 | 3,31% | 11.399.363,00 |
| 13.06.2025 | 7,03 | 7,08 | 6,92 | 6,95 | -1,56% | 6.069.173,00 |
| 12.06.2025 | 6,86 | 7,07 | 6,84 | 7,06 | 2,02% | 5.330.079,00 |
| 11.06.2025 | 6,96 | 6,97 | 6,85 | 6,92 | 0,73% | 4.635.255,00 |
| 10.06.2025 | 6,90 | 6,95 | 6,81 | 6,87 | -0,58% | 5.508.084,00 |
| 09.06.2025 | 6,96 | 6,96 | 6,79 | 6,91 | -0,72% | 9.588.597,00 |
| 06.06.2025 | 6,86 | 6,96 | 6,79 | 6,96 | 2,65% | 7.934.876,00 |
| 05.06.2025 | 6,91 | 6,94 | 6,72 | 6,78 | -2,31% | 7.740.513,00 |
| 04.06.2025 | 7,06 | 7,12 | 6,94 | 6,94 | -1,84% | 5.193.407,00 |
| 03.06.2025 | 7,06 | 7,15 | 6,97 | 7,07 | -0,14% | 6.546.877,00 |
| 02.06.2025 | 7,01 | 7,10 | 6,97 | 7,08 | 0,43% | 6.465.061,00 |
| 30.05.2025 | 6,93 | 7,09 | 6,92 | 7,05 | 0,43% | 8.622.402,00 |
| 29.05.2025 | 6,93 | 7,02 | 6,89 | 7,02 | 2,03% | 7.108.756,00 |
| 28.05.2025 | 6,94 | 6,99 | 6,87 | 6,88 | -1,43% | 6.545.158,00 |
| 27.05.2025 | 6,85 | 6,99 | 6,78 | 6,98 | 2,80% | 5.327.429,00 |
| 23.05.2025 | 6,63 | 6,81 | 6,63 | 6,79 | 0,74% | 11.777.074,00 |
| 22.05.2025 | 6,94 | 6,97 | 6,73 | 6,74 | -3,16% | 9.518.245,00 |
| 21.05.2025 | 7,16 | 7,21 | 6,94 | 6,96 | -3,60% | 10.528.230,00 |
| 20.05.2025 | 7,25 | 7,34 | 7,22 | 7,22 | 0,00% | 9.157.915,00 |
| 19.05.2025 | 7,14 | 7,28 | 7,11 | 7,22 | 0,14% | 7.254.090,00 |
| 16.05.2025 | 7,05 | 7,24 | 7,04 | 7,21 | 2,41% | 9.411.196,00 |
| 15.05.2025 | 6,93 | 7,07 | 6,91 | 7,04 | 1,59% | 6.394.045,00 |
| 14.05.2025 | 7,03 | 7,04 | 6,91 | 6,93 | -1,84% | 8.681.142,00 |
| 13.05.2025 | 7,23 | 7,25 | 7,06 | 7,06 | -2,08% | 6.313.934,00 |
| 12.05.2025 | 7,25 | 7,31 | 7,11 | 7,21 | 2,27% | 7.768.721,00 |
| 09.05.2025 | 7,01 | 7,05 | 6,99 | 7,05 | 0,43% | 4.644.441,00 |