6,520$
-0,91%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,54 | 6,61 | 6,51 | 6,52 | -0,91% | 2.502.812,00 |
| 01.11.2024 | 6,70 | 6,76 | 6,58 | 6,58 | -2,37% | 2.549.925,00 |
| 31.10.2024 | 6,85 | 6,85 | 6,73 | 6,74 | -1,61% | 1.665.483,00 |
| 30.10.2024 | 6,81 | 6,94 | 6,76 | 6,85 | 0,44% | 1.907.131,00 |
| 29.10.2024 | 6,75 | 6,85 | 6,75 | 6,82 | 0,29% | 1.572.103,00 |
| 28.10.2024 | 6,78 | 6,86 | 6,76 | 6,80 | 0,89% | 1.634.535,00 |
| 25.10.2024 | 6,92 | 6,93 | 6,68 | 6,74 | -2,46% | 2.358.605,00 |
| 24.10.2024 | 6,91 | 6,95 | 6,80 | 6,91 | 0,29% | 3.228.644,00 |
| 23.10.2024 | 6,96 | 6,96 | 6,87 | 6,89 | -1,01% | 1.344.728,00 |
| 22.10.2024 | 6,96 | 7,01 | 6,92 | 6,96 | -0,43% | 1.039.768,00 |
| 21.10.2024 | 7,06 | 7,10 | 6,97 | 6,99 | -1,41% | 2.137.962,00 |
| 18.10.2024 | 7,24 | 7,24 | 7,05 | 7,09 | -1,80% | 1.904.038,00 |
| 17.10.2024 | 7,23 | 7,24 | 7,14 | 7,22 | 0,14% | 1.754.354,00 |
| 16.10.2024 | 7,16 | 7,25 | 7,16 | 7,21 | 0,98% | 1.702.483,00 |
| 15.10.2024 | 7,16 | 7,24 | 7,13 | 7,14 | -0,14% | 1.903.834,00 |
| 14.10.2024 | 7,19 | 7,19 | 7,10 | 7,15 | -0,28% | 1.526.313,00 |
| 11.10.2024 | 7,13 | 7,23 | 7,11 | 7,17 | 1,13% | 2.105.690,00 |
| 10.10.2024 | 7,20 | 7,22 | 7,05 | 7,09 | -1,39% | 2.553.225,00 |
| 09.10.2024 | 7,01 | 7,24 | 6,97 | 7,19 | 2,57% | 4.589.166,00 |
| 08.10.2024 | 6,79 | 7,02 | 6,77 | 7,01 | 3,24% | 6.491.453,00 |
| 07.10.2024 | 6,88 | 6,90 | 6,76 | 6,79 | -1,45% | 2.710.745,00 |
| 04.10.2024 | 6,78 | 6,90 | 6,77 | 6,89 | 2,53% | 1.879.380,00 |
| 03.10.2024 | 6,73 | 6,77 | 6,69 | 6,72 | -0,59% | 1.730.734,00 |
| 02.10.2024 | 6,80 | 6,85 | 6,76 | 6,76 | -0,44% | 1.475.454,00 |
| 01.10.2024 | 6,81 | 6,85 | 6,75 | 6,79 | -0,88% | 3.166.606,00 |
| 30.09.2024 | 6,76 | 6,85 | 6,72 | 6,85 | 1,33% | 3.533.303,00 |
| 27.09.2024 | 6,78 | 6,82 | 6,72 | 6,76 | -0,15% | 2.465.843,00 |
| 26.09.2024 | 6,78 | 6,82 | 6,74 | 6,77 | 0,59% | 1.716.887,00 |
| 25.09.2024 | 6,74 | 6,77 | 6,68 | 6,73 | -0,15% | 2.151.274,00 |
| 24.09.2024 | 6,85 | 6,91 | 6,74 | 6,74 | -1,61% | 2.093.688,00 |
| 23.09.2024 | 6,88 | 6,92 | 6,85 | 6,85 | -0,44% | 3.075.638,00 |
| 20.09.2024 | 6,82 | 6,93 | 6,81 | 6,88 | 0,29% | 8.599.935,00 |
| 19.09.2024 | 6,91 | 6,91 | 6,81 | 6,86 | 0,73% | 3.855.694,00 |
| 18.09.2024 | 6,76 | 6,92 | 6,74 | 6,81 | 0,89% | 2.885.610,00 |
| 17.09.2024 | 6,79 | 6,84 | 6,74 | 6,75 | 0,15% | 2.105.466,00 |
| 16.09.2024 | 6,74 | 6,78 | 6,67 | 6,74 | 0,75% | 2.257.894,00 |
| 13.09.2024 | 6,61 | 6,71 | 6,54 | 6,69 | 2,14% | 1.865.296,00 |
| 12.09.2024 | 6,52 | 6,58 | 6,51 | 6,55 | 0,46% | 1.620.949,00 |
| 11.09.2024 | 6,59 | 6,59 | 6,48 | 6,52 | -1,66% | 2.163.537,00 |
| 10.09.2024 | 6,63 | 6,66 | 6,55 | 6,63 | -0,15% | 3.011.978,00 |
| 09.09.2024 | 6,74 | 6,76 | 6,56 | 6,64 | -1,19% | 2.943.460,00 |
| 06.09.2024 | 6,86 | 6,93 | 6,72 | 6,72 | -2,33% | 2.553.118,00 |
| 05.09.2024 | 6,99 | 6,99 | 6,82 | 6,88 | -0,86% | 1.831.525,00 |
| 04.09.2024 | 6,92 | 6,98 | 6,88 | 6,94 | 0,29% | 2.135.576,00 |
| 03.09.2024 | 6,91 | 7,02 | 6,89 | 6,92 | -0,86% | 2.397.350,00 |
| 30.08.2024 | 6,95 | 7,00 | 6,91 | 6,98 | 1,01% | 2.973.595,00 |
| 29.08.2024 | 6,89 | 6,97 | 6,84 | 6,91 | 0,58% | 2.011.640,00 |
| 28.08.2024 | 6,80 | 6,92 | 6,80 | 6,87 | 0,29% | 1.994.383,00 |
| 27.08.2024 | 6,80 | 6,88 | 6,77 | 6,85 | 0,29% | 1.472.021,00 |
| 26.08.2024 | 6,89 | 6,92 | 6,83 | 6,83 | 0,15% | 2.150.230,00 |
| 23.08.2024 | 6,76 | 6,84 | 6,74 | 6,82 | 1,49% | 2.373.558,00 |
| 22.08.2024 | 6,70 | 6,74 | 6,69 | 6,72 | 0,00% | 1.304.939,00 |
| 21.08.2024 | 6,72 | 6,76 | 6,67 | 6,72 | 0,30% | 1.664.071,00 |
| 20.08.2024 | 6,75 | 6,76 | 6,68 | 6,70 | -1,18% | 1.352.815,00 |
| 19.08.2024 | 6,73 | 6,79 | 6,72 | 6,78 | 1,19% | 2.099.120,00 |
| 16.08.2024 | 6,63 | 6,72 | 6,59 | 6,70 | 0,90% | 2.453.712,00 |
| 15.08.2024 | 6,64 | 6,72 | 6,60 | 6,64 | 1,22% | 1.753.693,00 |
| 14.08.2024 | 6,55 | 6,59 | 6,49 | 6,56 | 0,61% | 1.531.756,00 |
| 13.08.2024 | 6,46 | 6,53 | 6,44 | 6,52 | 1,56% | 1.621.055,00 |
| 12.08.2024 | 6,42 | 6,49 | 6,40 | 6,42 | 0,16% | 2.026.016,00 |
| 09.08.2024 | 6,29 | 6,41 | 6,27 | 6,41 | 1,91% | 1.730.774,00 |
| 08.08.2024 | 6,32 | 6,35 | 6,24 | 6,29 | 0,00% | 4.978.975,00 |
| 07.08.2024 | 6,41 | 6,47 | 6,24 | 6,29 | -1,41% | 2.304.128,00 |
| 06.08.2024 | 6,16 | 6,42 | 6,13 | 6,38 | 3,57% | 2.843.899,00 |
| 05.08.2024 | 6,20 | 6,21 | 6,01 | 6,16 | -2,38% | 4.020.385,00 |
| 02.08.2024 | 6,39 | 6,45 | 6,26 | 6,31 | -4,25% | 3.564.969,00 |
| 01.08.2024 | 6,83 | 6,94 | 6,56 | 6,59 | -2,66% | 3.585.246,00 |
| 31.07.2024 | 6,84 | 6,89 | 6,76 | 6,77 | -0,59% | 3.339.133,00 |
| 30.07.2024 | 6,78 | 6,88 | 6,78 | 6,81 | 1,04% | 1.902.599,00 |
| 29.07.2024 | 6,83 | 6,86 | 6,74 | 6,74 | -0,74% | 1.920.793,00 |
| 26.07.2024 | 6,83 | 6,88 | 6,76 | 6,79 | 0,59% | 2.039.806,00 |
| 25.07.2024 | 6,71 | 6,88 | 6,69 | 6,75 | 1,05% | 2.982.242,00 |
| 24.07.2024 | 6,72 | 6,93 | 6,67 | 6,68 | -0,60% | 3.758.269,00 |
| 23.07.2024 | 6,61 | 6,74 | 6,58 | 6,72 | 1,51% | 3.453.527,00 |
| 22.07.2024 | 6,49 | 6,62 | 6,45 | 6,62 | 2,48% | 2.459.563,00 |
| 19.07.2024 | 6,39 | 6,47 | 6,37 | 6,46 | 0,94% | 2.357.891,00 |
| 18.07.2024 | 6,40 | 6,53 | 6,38 | 6,40 | -0,93% | 2.799.310,00 |
| 17.07.2024 | 6,36 | 6,49 | 6,36 | 6,46 | 1,10% | 2.788.228,00 |
| 16.07.2024 | 6,34 | 6,41 | 6,29 | 6,39 | 1,59% | 3.207.189,00 |
| 15.07.2024 | 6,25 | 6,37 | 6,22 | 6,29 | 1,62% | 3.141.350,00 |
| 12.07.2024 | 6,24 | 6,26 | 6,16 | 6,19 | 0,32% | 2.171.947,00 |
| 11.07.2024 | 6,09 | 6,20 | 6,08 | 6,17 | 2,49% | 3.290.657,00 |
| 10.07.2024 | 5,97 | 6,03 | 5,97 | 6,02 | 1,18% | 2.229.732,00 |
| 09.07.2024 | 5,99 | 6,03 | 5,95 | 5,95 | -0,50% | 3.145.326,00 |
| 08.07.2024 | 5,98 | 6,07 | 5,98 | 5,98 | -0,17% | 3.061.511,00 |
| 05.07.2024 | 6,01 | 6,08 | 5,98 | 5,99 | -0,66% | 1.883.964,00 |
| 03.07.2024 | 6,11 | 6,14 | 6,01 | 6,03 | -1,47% | 1.137.211,00 |
| 02.07.2024 | 6,05 | 6,15 | 6,05 | 6,12 | 0,99% | 1.600.450,00 |
| 01.07.2024 | 6,02 | 6,13 | 6,00 | 6,06 | 0,33% | 2.389.912,00 |
| 28.06.2024 | 6,15 | 6,19 | 6,02 | 6,04 | -0,82% | 3.962.616,00 |
| 27.06.2024 | 6,10 | 6,10 | 6,04 | 6,09 | 0,00% | 1.314.020,00 |
| 26.06.2024 | 6,06 | 6,11 | 6,01 | 6,09 | 0,00% | 1.642.500,00 |
| 25.06.2024 | 6,11 | 6,11 | 6,06 | 6,09 | -0,33% | 1.446.640,00 |
| 24.06.2024 | 6,10 | 6,15 | 6,06 | 6,11 | 0,83% | 2.805.219,00 |
| 21.06.2024 | 6,05 | 6,12 | 6,03 | 6,06 | 0,00% | 10.981.743,00 |
| 20.06.2024 | 6,01 | 6,09 | 6,00 | 6,06 | 0,83% | 1.958.786,00 |
| 18.06.2024 | 5,96 | 6,03 | 5,93 | 6,01 | 0,67% | 2.426.881,00 |
| 17.06.2024 | 5,91 | 5,99 | 5,87 | 5,97 | 0,51% | 2.955.822,00 |
| 14.06.2024 | 5,92 | 5,98 | 5,91 | 5,94 | -1,00% | 2.146.046,00 |
| 13.06.2024 | 6,05 | 6,07 | 5,97 | 6,00 | -1,48% | 3.277.821,00 |