9,140$
-0,33%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 9,14 | 9,17 | 9,07 | 9,14 | -0,33% | 2.324.260,00 |
| 24.12.2025 | 9,14 | 9,20 | 9,09 | 9,17 | 0,44% | 1.467.732,00 |
| 23.12.2025 | 9,24 | 9,28 | 9,11 | 9,13 | -1,19% | 2.335.260,00 |
| 22.12.2025 | 9,11 | 9,25 | 9,10 | 9,24 | 0,76% | 3.366.899,00 |
| 19.12.2025 | 9,14 | 9,21 | 9,08 | 9,17 | 0,11% | 8.096.099,00 |
| 18.12.2025 | 9,06 | 9,23 | 9,01 | 9,16 | 1,33% | 4.885.038,00 |
| 17.12.2025 | 8,95 | 9,10 | 8,95 | 9,04 | 0,78% | 4.320.579,00 |
| 16.12.2025 | 8,97 | 9,08 | 8,91 | 8,97 | -0,22% | 4.060.718,00 |
| 15.12.2025 | 8,91 | 9,02 | 8,87 | 8,99 | 1,47% | 4.375.385,00 |
| 12.12.2025 | 8,99 | 9,05 | 8,79 | 8,86 | -1,01% | 3.583.459,00 |
| 11.12.2025 | 8,86 | 9,06 | 8,86 | 8,95 | 1,13% | 7.230.438,00 |
| 10.12.2025 | 8,81 | 8,92 | 8,78 | 8,85 | 0,68% | 4.226.911,00 |
| 09.12.2025 | 8,67 | 8,88 | 8,62 | 8,79 | 1,15% | 2.874.380,00 |
| 08.12.2025 | 8,66 | 8,72 | 8,58 | 8,69 | 0,35% | 4.359.851,00 |
| 05.12.2025 | 8,64 | 8,70 | 8,61 | 8,66 | -0,23% | 2.939.439,00 |
| 04.12.2025 | 8,72 | 8,75 | 8,62 | 8,68 | 0,00% | 2.817.105,00 |
| 03.12.2025 | 8,67 | 8,70 | 8,56 | 8,68 | 0,93% | 2.826.106,00 |
| 02.12.2025 | 8,63 | 8,67 | 8,54 | 8,60 | -0,23% | 3.316.574,00 |
| 01.12.2025 | 8,64 | 8,70 | 8,60 | 8,62 | -0,69% | 2.834.360,00 |
| 28.11.2025 | 8,73 | 8,79 | 8,65 | 8,68 | -0,34% | 1.825.378,00 |
| 26.11.2025 | 8,74 | 8,85 | 8,71 | 8,71 | -0,68% | 5.757.738,00 |
| 25.11.2025 | 8,57 | 8,86 | 8,57 | 8,77 | 2,10% | 4.666.194,00 |
| 24.11.2025 | 8,59 | 8,66 | 8,49 | 8,59 | 1,90% | 5.004.570,00 |
| 20.11.2025 | 8,45 | 8,66 | 8,41 | 8,43 | -0,24% | 5.894.973,00 |
| 19.11.2025 | 8,43 | 8,50 | 8,37 | 8,45 | 0,48% | 3.215.160,00 |
| 18.11.2025 | 8,08 | 8,49 | 8,08 | 8,41 | 1,69% | 4.235.447,00 |
| 17.11.2025 | 8,55 | 8,57 | 8,26 | 8,27 | -2,25% | 4.022.563,00 |
| 13.11.2025 | 8,47 | 8,56 | 8,41 | 8,46 | -0,24% | 4.213.364,00 |
| 12.11.2025 | 8,45 | 8,65 | 8,44 | 8,48 | -0,12% | 4.962.355,00 |
| 11.11.2025 | 8,66 | 8,68 | 8,48 | 8,49 | -1,62% | 4.164.347,00 |
| 10.11.2025 | 8,60 | 8,75 | 8,60 | 8,63 | -0,46% | 4.248.614,00 |
| 07.11.2025 | 8,50 | 8,67 | 8,44 | 8,67 | 0,93% | 4.750.891,00 |
| 06.11.2025 | 8,66 | 8,94 | 8,57 | 8,59 | 0,23% | 5.227.701,00 |
| 05.11.2025 | 8,57 | 8,69 | 8,50 | 8,57 | 0,47% | 4.844.133,00 |
| 04.11.2025 | 8,40 | 8,61 | 8,37 | 8,53 | 0,95% | 5.466.534,00 |
| 03.11.2025 | 8,42 | 8,47 | 8,29 | 8,45 | 0,12% | 5.517.178,00 |
| 31.10.2025 | 8,38 | 8,47 | 8,34 | 8,44 | 0,24% | 4.723.666,00 |
| 30.10.2025 | 8,31 | 8,52 | 8,31 | 8,42 | 1,20% | 5.160.738,00 |
| 29.10.2025 | 8,37 | 8,46 | 8,26 | 8,32 | -0,95% | 3.936.629,00 |
| 28.10.2025 | 8,41 | 8,47 | 8,33 | 8,40 | -0,24% | 3.450.412,00 |
| 27.10.2025 | 8,58 | 8,60 | 8,39 | 8,42 | -1,64% | 2.767.361,00 |
| 24.10.2025 | 8,60 | 8,63 | 8,54 | 8,56 | 0,47% | 3.162.409,00 |
| 23.10.2025 | 8,43 | 8,57 | 8,38 | 8,52 | 1,07% | 3.640.154,00 |
| 22.10.2025 | 8,65 | 8,76 | 8,31 | 8,43 | -3,44% | 7.456.308,00 |
| 21.10.2025 | 8,64 | 8,79 | 8,63 | 8,73 | 0,69% | 3.565.878,00 |
| 20.10.2025 | 8,56 | 8,70 | 8,51 | 8,67 | 1,40% | 3.391.937,00 |
| 17.10.2025 | 8,53 | 8,58 | 8,46 | 8,55 | 0,35% | 4.106.767,00 |
| 16.10.2025 | 8,75 | 8,75 | 8,47 | 8,52 | -3,07% | 4.731.668,00 |
| 15.10.2025 | 8,83 | 8,89 | 8,71 | 8,79 | -0,34% | 3.094.082,00 |
| 14.10.2025 | 8,64 | 8,86 | 8,63 | 8,82 | 1,61% | 3.547.795,00 |
| 13.10.2025 | 8,58 | 8,77 | 8,57 | 8,68 | 1,88% | 5.178.133,00 |
| 10.10.2025 | 8,76 | 8,76 | 8,52 | 8,52 | -1,84% | 4.848.002,00 |
| 09.10.2025 | 8,79 | 8,84 | 8,65 | 8,68 | -0,69% | 3.955.518,00 |
| 08.10.2025 | 8,79 | 8,88 | 8,70 | 8,74 | -0,34% | 2.735.025,00 |
| 07.10.2025 | 8,83 | 8,93 | 8,74 | 8,77 | -0,68% | 4.117.566,00 |
| 06.10.2025 | 8,96 | 9,03 | 8,79 | 8,83 | -0,79% | 4.702.117,00 |
| 02.10.2025 | 8,83 | 8,93 | 8,73 | 8,90 | 0,79% | 4.599.921,00 |
| 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 |