224,710$
-1,88%
Echtzeit-Aktienkurs Garmin Ltd.
Bid:
Ask:
Aktienkurse zur Garmin Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 207,00 | 208,69 | 204,46 | 205,42 | -0,39% | 728.302,00 |
| 18.12.2024 | 210,30 | 210,89 | 206,15 | 206,23 | -2,21% | 881.686,00 |
| 17.12.2024 | 213,80 | 213,86 | 209,74 | 210,89 | -1,74% | 859.124,00 |
| 16.12.2024 | 215,40 | 220,41 | 214,46 | 214,62 | -0,36% | 708.169,00 |
| 13.12.2024 | 216,16 | 216,25 | 214,46 | 215,40 | -0,26% | 678.012,00 |
| 12.12.2024 | 218,13 | 219,83 | 215,67 | 215,97 | -2,17% | 605.488,00 |
| 11.12.2024 | 221,26 | 222,97 | 220,38 | 220,77 | 0,71% | 858.226,00 |
| 10.12.2024 | 219,33 | 220,78 | 216,50 | 219,21 | -0,05% | 1.052.293,00 |
| 09.12.2024 | 217,96 | 220,50 | 216,10 | 219,33 | 0,34% | 841.646,00 |
| 06.12.2024 | 217,84 | 219,54 | 216,81 | 218,58 | 0,92% | 660.961,00 |
| 05.12.2024 | 216,25 | 217,76 | 215,77 | 216,59 | 0,38% | 929.589,00 |
| 04.12.2024 | 212,25 | 215,99 | 211,55 | 215,77 | 1,56% | 698.022,00 |
| 03.12.2024 | 214,25 | 214,50 | 211,20 | 212,45 | -0,47% | 461.704,00 |
| 02.12.2024 | 213,85 | 215,15 | 213,22 | 213,46 | 0,40% | 881.833,00 |
| 29.11.2024 | 212,00 | 213,23 | 211,78 | 212,60 | 0,24% | 394.770,00 |
| 27.11.2024 | 213,75 | 215,11 | 211,03 | 212,09 | -0,36% | 602.146,00 |
| 26.11.2024 | 214,40 | 215,48 | 210,75 | 212,85 | -0,78% | 1.095.049,00 |
| 25.11.2024 | 212,42 | 216,44 | 212,12 | 214,52 | 1,99% | 1.721.526,00 |
| 22.11.2024 | 209,63 | 211,27 | 209,28 | 210,33 | 2,31% | 738.943,00 |
| 20.11.2024 | 207,13 | 207,13 | 204,16 | 205,59 | -0,86% | 837.234,00 |
| 19.11.2024 | 206,61 | 209,30 | 206,61 | 207,37 | -0,91% | 745.688,00 |
| 18.11.2024 | 208,46 | 211,01 | 208,08 | 209,27 | 0,40% | 937.418,00 |
| 15.11.2024 | 210,00 | 211,75 | 208,16 | 208,43 | -1,39% | 684.908,00 |
| 14.11.2024 | 213,21 | 215,55 | 211,17 | 211,37 | -0,76% | 979.773,00 |
| 13.11.2024 | 214,50 | 214,53 | 212,83 | 212,98 | -0,28% | 781.778,00 |
| 12.11.2024 | 212,66 | 214,04 | 211,95 | 213,58 | 0,48% | 889.073,00 |
| 11.11.2024 | 212,88 | 214,83 | 211,97 | 212,56 | -0,08% | 785.225,00 |
| 08.11.2024 | 210,92 | 214,62 | 210,45 | 212,72 | 1,13% | 1.142.600,00 |
| 07.11.2024 | 210,14 | 212,27 | 209,53 | 210,34 | 0,32% | 848.023,00 |
| 06.11.2024 | 207,06 | 210,33 | 205,42 | 209,67 | 2,66% | 1.065.655,00 |
| 05.11.2024 | 200,48 | 204,84 | 200,34 | 204,23 | 1,99% | 1.159.981,00 |
| 04.11.2024 | 197,07 | 200,88 | 196,39 | 200,24 | 1,04% | 914.621,00 |
| 01.11.2024 | 198,78 | 201,06 | 196,31 | 198,18 | -0,09% | 1.678.861,00 |
| 31.10.2024 | 204,50 | 204,80 | 197,95 | 198,35 | -3,21% | 1.999.911,00 |
| 30.10.2024 | 186,10 | 207,22 | 186,10 | 204,92 | 23,25% | 3.005.350,00 |
| 29.10.2024 | 164,56 | 167,89 | 164,01 | 166,27 | -0,01% | 1.353.636,00 |
| 28.10.2024 | 163,21 | 166,39 | 163,11 | 166,29 | 2,46% | 943.659,00 |
| 25.10.2024 | 161,97 | 163,28 | 161,97 | 162,30 | 0,23% | 717.832,00 |
| 24.10.2024 | 163,09 | 163,74 | 161,28 | 161,93 | 0,22% | 968.550,00 |
| 23.10.2024 | 162,32 | 162,71 | 160,95 | 161,58 | -0,87% | 696.533,00 |
| 22.10.2024 | 165,21 | 165,32 | 162,57 | 163,00 | -2,08% | 770.751,00 |
| 21.10.2024 | 166,93 | 167,80 | 166,32 | 166,47 | -0,66% | 448.115,00 |
| 18.10.2024 | 168,23 | 168,79 | 166,40 | 167,58 | 0,64% | 731.484,00 |
| 17.10.2024 | 168,03 | 168,70 | 166,32 | 166,52 | -0,35% | 510.984,00 |
| 16.10.2024 | 166,87 | 167,92 | 166,87 | 167,10 | 0,16% | 409.187,00 |
| 15.10.2024 | 167,70 | 168,71 | 166,36 | 166,84 | -0,67% | 857.231,00 |
| 14.10.2024 | 166,21 | 168,56 | 166,10 | 167,96 | 1,25% | 568.211,00 |
| 11.10.2024 | 165,90 | 166,80 | 165,53 | 165,89 | 0,11% | 531.432,00 |
| 10.10.2024 | 164,41 | 165,98 | 163,10 | 165,70 | 0,24% | 644.066,00 |
| 09.10.2024 | 164,63 | 165,41 | 163,70 | 165,31 | 0,41% | 699.085,00 |
| 08.10.2024 | 164,46 | 165,13 | 163,66 | 164,63 | 0,92% | 821.884,00 |
| 07.10.2024 | 164,00 | 165,00 | 160,94 | 163,13 | -4,06% | 1.238.009,00 |
| 04.10.2024 | 170,53 | 170,94 | 167,92 | 170,03 | 0,53% | 639.176,00 |
| 03.10.2024 | 171,19 | 171,88 | 168,56 | 169,13 | -1,70% | 781.101,00 |
| 02.10.2024 | 172,70 | 174,59 | 171,54 | 172,05 | -0,39% | 550.503,00 |
| 01.10.2024 | 176,14 | 176,36 | 172,69 | 172,73 | -1,87% | 594.252,00 |
| 30.09.2024 | 174,07 | 176,15 | 173,35 | 176,03 | 1,17% | 1.139.560,00 |
| 27.09.2024 | 174,29 | 175,77 | 173,64 | 173,99 | -0,48% | 795.784,00 |
| 26.09.2024 | 173,85 | 175,18 | 173,28 | 174,83 | 0,97% | 465.513,00 |