205,280$
1,66%
Echtzeit-Aktienkurs Garmin Ltd
Bid:
Ask:
Aktienkurse zur Garmin Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 202,64 | 205,36 | 201,46 | 205,28 | 1,66% | 675.178,00 |
| 15.05.2025 | 200,00 | 202,63 | 199,72 | 201,92 | 0,67% | 712.958,00 |
| 14.05.2025 | 200,30 | 201,42 | 199,24 | 200,58 | 0,07% | 634.275,00 |
| 13.05.2025 | 199,71 | 201,52 | 198,55 | 200,44 | 1,24% | 748.787,00 |
| 12.05.2025 | 201,56 | 202,84 | 196,55 | 197,98 | 3,42% | 791.540,00 |
| 09.05.2025 | 190,58 | 194,58 | 189,58 | 191,43 | 0,54% | 543.960,00 |
| 08.05.2025 | 190,11 | 192,78 | 189,70 | 190,41 | 1,14% | 944.704,00 |
| 07.05.2025 | 187,00 | 188,80 | 184,47 | 188,26 | 0,60% | 928.397,00 |
| 06.05.2025 | 189,53 | 189,53 | 185,69 | 187,14 | -1,58% | 710.682,00 |
| 05.05.2025 | 189,80 | 190,99 | 188,30 | 190,15 | -0,85% | 871.755,00 |
| 02.05.2025 | 189,00 | 193,44 | 188,61 | 191,78 | 2,68% | 826.407,00 |
| 01.05.2025 | 186,38 | 189,50 | 183,64 | 186,78 | -0,05% | 1.018.993,00 |
| 30.04.2025 | 185,98 | 191,46 | 178,74 | 186,87 | -8,44% | 2.911.330,00 |
| 29.04.2025 | 201,30 | 204,82 | 200,08 | 204,10 | 1,73% | 1.247.575,00 |
| 28.04.2025 | 199,25 | 201,63 | 198,06 | 200,63 | 0,84% | 836.881,00 |
| 25.04.2025 | 198,62 | 199,36 | 196,83 | 198,96 | -0,08% | 561.195,00 |
| 24.04.2025 | 193,96 | 199,45 | 193,75 | 199,11 | 2,72% | 685.535,00 |
| 23.04.2025 | 197,50 | 200,00 | 192,90 | 193,83 | 1,26% | 811.540,00 |
| 22.04.2025 | 190,00 | 192,26 | 188,77 | 191,41 | 2,45% | 711.924,00 |
| 21.04.2025 | 188,24 | 188,64 | 183,75 | 186,83 | -1,98% | 614.399,00 |
| 17.04.2025 | 191,86 | 191,92 | 188,43 | 190,61 | 0,87% | 804.203,00 |
| 16.04.2025 | 190,63 | 192,99 | 186,51 | 188,96 | -1,74% | 743.421,00 |
| 15.04.2025 | 192,80 | 194,08 | 190,99 | 192,31 | 0,11% | 569.743,00 |
| 14.04.2025 | 195,12 | 195,12 | 190,94 | 192,10 | 1,22% | 818.297,00 |
| 11.04.2025 | 185,41 | 190,68 | 184,06 | 189,78 | 1,58% | 695.141,00 |
| 10.04.2025 | 189,63 | 190,19 | 181,37 | 186,83 | -3,05% | 1.060.898,00 |
| 09.04.2025 | 170,64 | 195,82 | 170,00 | 192,71 | 10,99% | 2.130.827,00 |
| 08.04.2025 | 187,00 | 187,82 | 170,08 | 173,63 | -4,00% | 1.698.648,00 |
| 07.04.2025 | 173,55 | 186,95 | 169,26 | 180,86 | 1,34% | 1.643.508,00 |
| 04.04.2025 | 178,33 | 183,13 | 175,11 | 178,46 | -3,71% | 2.505.853,00 |
| 03.04.2025 | 189,24 | 191,00 | 181,92 | 185,34 | -15,01% | 2.809.730,00 |
| 02.04.2025 | 215,10 | 219,12 | 213,74 | 218,07 | 0,23% | 908.543,00 |
| 01.04.2025 | 215,69 | 219,50 | 213,31 | 217,57 | 0,20% | 899.213,00 |
| 31.03.2025 | 212,50 | 218,54 | 212,39 | 217,13 | 1,62% | 1.058.768,00 |
| 28.03.2025 | 217,67 | 217,89 | 212,42 | 213,66 | -1,52% | 608.069,00 |
| 27.03.2025 | 216,11 | 218,50 | 214,36 | 216,96 | 0,06% | 736.787,00 |
| 26.03.2025 | 218,37 | 219,90 | 216,79 | 216,83 | -0,80% | 780.375,00 |
| 25.03.2025 | 214,82 | 219,18 | 213,82 | 218,57 | 1,91% | 1.055.956,00 |
| 24.03.2025 | 213,50 | 215,32 | 211,82 | 214,47 | 2,04% | 900.309,00 |
| 21.03.2025 | 208,19 | 210,34 | 204,64 | 210,19 | 0,71% | 4.655.656,00 |
| 20.03.2025 | 207,50 | 211,22 | 207,40 | 208,71 | -0,03% | 1.070.257,00 |
| 19.03.2025 | 208,31 | 210,48 | 205,70 | 208,77 | 1,04% | 1.088.605,00 |
| 18.03.2025 | 211,37 | 211,91 | 204,80 | 206,63 | -2,73% | 1.239.029,00 |
| 17.03.2025 | 212,88 | 212,98 | 205,72 | 212,44 | -0,68% | 1.273.199,00 |
| 14.03.2025 | 211,38 | 214,26 | 210,51 | 213,90 | 2,16% | 900.798,00 |
| 13.03.2025 | 214,32 | 215,95 | 208,21 | 209,37 | -2,89% | 1.051.171,00 |
| 12.03.2025 | 216,56 | 217,95 | 212,92 | 215,61 | 1,13% | 812.136,00 |
| 11.03.2025 | 216,46 | 220,16 | 212,86 | 213,21 | -0,98% | 952.096,00 |
| 10.03.2025 | 216,54 | 219,39 | 212,59 | 215,32 | -1,83% | 830.076,00 |
| 07.03.2025 | 219,37 | 220,52 | 210,16 | 219,34 | -1,16% | 1.081.813,00 |
| 06.03.2025 | 222,81 | 227,30 | 221,61 | 221,91 | -1,29% | 726.728,00 |
| 05.03.2025 | 220,57 | 225,09 | 220,23 | 224,81 | 2,13% | 790.340,00 |
| 04.03.2025 | 225,10 | 225,57 | 216,86 | 220,12 | -2,70% | 1.114.014,00 |
| 03.03.2025 | 228,00 | 231,44 | 224,62 | 226,22 | -1,18% | 1.049.009,00 |
| 28.02.2025 | 225,00 | 229,49 | 224,23 | 228,93 | 2,17% | 1.185.129,00 |
| 27.02.2025 | 227,63 | 229,94 | 223,81 | 224,06 | -1,26% | 856.873,00 |
| 26.02.2025 | 225,35 | 228,61 | 224,23 | 226,92 | 0,39% | 772.847,00 |
| 25.02.2025 | 222,63 | 226,72 | 222,25 | 226,04 | 1,45% | 929.008,00 |
| 24.02.2025 | 225,93 | 229,00 | 222,43 | 222,81 | -0,85% | 836.219,00 |
| 21.02.2025 | 229,96 | 230,14 | 222,45 | 224,71 | -1,88% | 1.000.410,00 |
| 20.02.2025 | 240,12 | 240,64 | 226,25 | 229,01 | -5,34% | 1.634.931,00 |
| 19.02.2025 | 238,00 | 246,50 | 229,33 | 241,93 | 12,64% | 3.047.408,00 |
| 18.02.2025 | 213,75 | 215,02 | 209,70 | 214,78 | 1,02% | 1.324.028,00 |
| 14.02.2025 | 211,12 | 213,73 | 209,32 | 212,62 | 1,14% | 892.166,00 |
| 13.02.2025 | 210,26 | 210,51 | 206,84 | 210,23 | 0,29% | 784.419,00 |
| 12.02.2025 | 208,02 | 211,16 | 201,63 | 209,63 | -0,92% | 952.758,00 |
| 11.02.2025 | 214,88 | 215,75 | 209,80 | 211,57 | -1,93% | 860.600,00 |
| 10.02.2025 | 218,92 | 219,49 | 213,88 | 215,73 | -0,89% | 913.421,00 |
| 07.02.2025 | 220,00 | 223,33 | 216,94 | 217,67 | -0,96% | 623.539,00 |
| 06.02.2025 | 219,49 | 220,00 | 216,58 | 219,78 | 0,42% | 581.143,00 |
| 05.02.2025 | 219,13 | 220,52 | 216,30 | 218,85 | 0,29% | 521.230,00 |
| 04.02.2025 | 216,00 | 218,66 | 215,75 | 218,22 | 1,27% | 577.841,00 |
| 03.02.2025 | 210,49 | 216,35 | 208,49 | 215,49 | -0,17% | 1.006.900,00 |
| 31.01.2025 | 217,48 | 219,72 | 215,40 | 215,85 | -0,55% | 621.505,00 |
| 30.01.2025 | 214,21 | 218,42 | 213,24 | 217,04 | 1,26% | 645.771,00 |
| 29.01.2025 | 218,02 | 218,48 | 212,88 | 214,34 | -1,58% | 711.660,00 |
| 28.01.2025 | 215,77 | 220,53 | 214,46 | 217,78 | 1,34% | 846.662,00 |
| 27.01.2025 | 214,00 | 215,80 | 213,12 | 214,91 | 0,32% | 695.773,00 |
| 24.01.2025 | 214,79 | 215,35 | 213,66 | 214,23 | -0,63% | 493.431,00 |
| 23.01.2025 | 216,13 | 216,16 | 212,16 | 215,58 | -0,29% | 786.506,00 |
| 22.01.2025 | 219,00 | 219,00 | 215,29 | 216,20 | -0,74% | 500.385,00 |
| 21.01.2025 | 216,00 | 218,37 | 215,70 | 217,82 | 0,98% | 663.633,00 |
| 17.01.2025 | 216,02 | 216,83 | 214,60 | 215,70 | 0,53% | 747.122,00 |
| 16.01.2025 | 213,75 | 215,44 | 212,89 | 214,56 | 0,52% | 487.649,00 |
| 15.01.2025 | 215,73 | 216,55 | 212,80 | 213,45 | 0,56% | 688.237,00 |
| 14.01.2025 | 210,00 | 213,24 | 209,67 | 212,27 | 1,84% | 772.836,00 |
| 13.01.2025 | 207,01 | 208,56 | 205,26 | 208,44 | -0,34% | 718.877,00 |
| 10.01.2025 | 209,00 | 210,07 | 206,75 | 209,16 | -1,05% | 738.381,00 |
| 08.01.2025 | 208,02 | 211,63 | 207,75 | 211,39 | 1,36% | 675.914,00 |
| 07.01.2025 | 207,76 | 211,50 | 207,58 | 208,55 | 0,35% | 595.654,00 |
| 06.01.2025 | 208,65 | 210,48 | 206,90 | 207,83 | 0,33% | 643.368,00 |
| 03.01.2025 | 204,73 | 207,35 | 204,51 | 207,15 | 1,27% | 623.293,00 |
| 02.01.2025 | 207,73 | 208,29 | 203,30 | 204,55 | -0,83% | 830.260,00 |
| 31.12.2024 | 207,69 | 208,18 | 206,08 | 206,26 | -0,58% | 496.061,00 |
| 30.12.2024 | 206,96 | 208,50 | 205,26 | 207,46 | -0,91% | 428.210,00 |
| 27.12.2024 | 209,55 | 211,52 | 208,19 | 209,36 | -0,62% | 496.996,00 |
| 26.12.2024 | 209,16 | 211,78 | 209,10 | 210,67 | -0,17% | 838.949,00 |
| 24.12.2024 | 210,19 | 211,07 | 208,98 | 211,02 | 0,82% | 222.993,00 |
| 23.12.2024 | 207,11 | 210,01 | 206,50 | 209,30 | 0,15% | 527.076,00 |
| 20.12.2024 | 205,12 | 210,04 | 203,69 | 208,99 | 1,74% | 2.471.325,00 |