6,971$
-0,84%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 7,01 | 7,05 | 6,94 | 6,98 | -0,71% | 3.238.766,00 |
| 20.12.2024 | 6,91 | 7,15 | 6,90 | 7,03 | 1,01% | 8.977.958,00 |
| 19.12.2024 | 7,05 | 7,09 | 6,91 | 6,96 | -0,43% | 3.048.014,00 |
| 18.12.2024 | 7,37 | 7,40 | 6,94 | 6,99 | -5,16% | 3.956.602,00 |
| 17.12.2024 | 7,46 | 7,51 | 7,33 | 7,37 | -1,99% | 2.850.515,00 |
| 16.12.2024 | 7,53 | 7,57 | 7,50 | 7,52 | -0,13% | 2.860.860,00 |
| 13.12.2024 | 7,50 | 7,57 | 7,49 | 7,53 | 0,40% | 2.109.242,00 |
| 12.12.2024 | 7,47 | 7,55 | 7,45 | 7,50 | 0,81% | 2.803.975,00 |
| 11.12.2024 | 7,41 | 7,47 | 7,35 | 7,44 | 1,09% | 2.923.831,00 |
| 10.12.2024 | 7,37 | 7,41 | 7,22 | 7,36 | -0,41% | 3.927.882,00 |
| 09.12.2024 | 7,50 | 7,54 | 7,35 | 7,39 | -1,47% | 3.027.960,00 |
| 06.12.2024 | 7,55 | 7,58 | 7,46 | 7,50 | -0,66% | 3.552.352,00 |
| 05.12.2024 | 7,61 | 7,66 | 7,54 | 7,55 | -0,79% | 2.774.810,00 |
| 04.12.2024 | 7,65 | 7,67 | 7,54 | 7,61 | -0,39% | 3.378.944,00 |
| 03.12.2024 | 7,77 | 7,79 | 7,64 | 7,64 | -1,55% | 2.328.905,00 |
| 02.12.2024 | 7,82 | 7,82 | 7,67 | 7,76 | -0,51% | 3.591.601,00 |
| 29.11.2024 | 7,84 | 7,87 | 7,77 | 7,80 | 0,13% | 1.618.303,00 |
| 27.11.2024 | 7,83 | 7,90 | 7,76 | 7,79 | -0,26% | 2.352.204,00 |
| 26.11.2024 | 7,84 | 7,84 | 7,69 | 7,81 | -0,13% | 2.509.032,00 |
| 25.11.2024 | 7,82 | 7,87 | 7,81 | 7,82 | 0,64% | 5.530.194,00 |
| 22.11.2024 | 7,62 | 7,77 | 7,62 | 7,77 | 1,97% | 3.526.583,00 |
| 21.11.2024 | 7,49 | 7,66 | 7,49 | 7,62 | 1,74% | 3.328.524,00 |
| 20.11.2024 | 7,42 | 7,50 | 7,42 | 7,49 | 0,81% | 2.739.501,00 |
| 19.11.2024 | 7,34 | 7,45 | 7,30 | 7,43 | 0,27% | 2.938.469,00 |
| 18.11.2024 | 7,35 | 7,44 | 7,35 | 7,41 | 0,82% | 1.865.689,00 |
| 15.11.2024 | 7,32 | 7,37 | 7,24 | 7,35 | 1,24% | 4.002.313,00 |
| 14.11.2024 | 7,36 | 7,42 | 7,21 | 7,26 | -0,95% | 2.246.319,00 |
| 13.11.2024 | 7,35 | 7,48 | 7,32 | 7,33 | -0,54% | 2.516.615,00 |
| 12.11.2024 | 7,21 | 7,42 | 7,18 | 7,37 | 2,22% | 3.339.836,00 |
| 11.11.2024 | 7,11 | 7,30 | 7,09 | 7,21 | 1,98% | 3.407.978,00 |
| 08.11.2024 | 7,02 | 7,11 | 6,95 | 7,07 | 0,71% | 4.652.632,00 |
| 07.11.2024 | 6,90 | 7,13 | 6,90 | 7,02 | -1,68% | 3.027.777,00 |
| 06.11.2024 | 7,04 | 7,20 | 6,90 | 7,14 | 8,84% | 5.237.961,00 |
| 05.11.2024 | 6,50 | 6,62 | 6,49 | 6,56 | 0,61% | 2.156.611,00 |
| 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% | 2.550.636,00 |
| 31.10.2024 | 6,85 | 6,85 | 6,73 | 6,74 | -1,61% | 1.665.546,00 |
| 30.10.2024 | 6,81 | 6,94 | 6,76 | 6,85 | 0,44% | 1.907.159,00 |
| 29.10.2024 | 6,75 | 6,85 | 6,75 | 6,82 | 0,29% | 1.863.577,00 |
| 28.10.2024 | 6,78 | 6,86 | 6,76 | 6,80 | 0,89% | 1.864.698,00 |
| 25.10.2024 | 6,92 | 6,93 | 6,68 | 6,74 | -2,46% | 2.373.018,00 |
| 24.10.2024 | 6,91 | 6,95 | 6,80 | 6,91 | 0,29% | 3.228.660,00 |
| 23.10.2024 | 6,96 | 6,96 | 6,87 | 6,89 | -1,01% | 1.344.741,00 |
| 22.10.2024 | 6,96 | 7,01 | 6,92 | 6,96 | -0,43% | 1.039.801,00 |
| 21.10.2024 | 7,06 | 7,10 | 6,97 | 6,99 | -1,41% | 2.139.280,00 |
| 18.10.2024 | 7,24 | 7,24 | 7,05 | 7,09 | -1,80% | 1.904.071,00 |
| 17.10.2024 | 7,23 | 7,24 | 7,14 | 7,22 | 0,14% | 1.754.592,00 |
| 16.10.2024 | 7,16 | 7,25 | 7,16 | 7,21 | 0,98% | 1.702.694,00 |
| 15.10.2024 | 7,16 | 7,24 | 7,13 | 7,14 | -0,14% | 1.906.554,00 |
| 14.10.2024 | 7,19 | 7,19 | 7,10 | 7,15 | -0,28% | 1.571.985,00 |
| 11.10.2024 | 7,13 | 7,23 | 7,11 | 7,17 | 1,13% | 2.105.720,00 |
| 10.10.2024 | 7,20 | 7,22 | 7,05 | 7,09 | -1,39% | 2.554.299,00 |
| 09.10.2024 | 7,01 | 7,24 | 6,97 | 7,19 | 2,57% | 4.590.026,00 |
| 08.10.2024 | 6,79 | 7,02 | 6,77 | 7,01 | 3,24% | 7.150.091,00 |
| 07.10.2024 | 6,88 | 6,90 | 6,76 | 6,79 | -1,45% | 2.710.892,00 |
| 04.10.2024 | 6,78 | 6,90 | 6,77 | 6,89 | 2,53% | 1.879.420,00 |
| 03.10.2024 | 6,73 | 6,77 | 6,69 | 6,72 | -0,59% | 1.754.679,00 |
| 02.10.2024 | 6,80 | 6,85 | 6,76 | 6,76 | -0,44% | 1.475.478,00 |
| 01.10.2024 | 6,81 | 6,85 | 6,75 | 6,79 | -0,88% | 3.167.108,00 |
| 30.09.2024 | 6,76 | 6,85 | 6,72 | 6,85 | 1,33% | 3.535.211,00 |
| 27.09.2024 | 6,78 | 6,82 | 6,72 | 6,76 | -0,15% | 2.518.724,00 |
| 26.09.2024 | 6,78 | 6,82 | 6,74 | 6,77 | 0,59% | 1.839.838,00 |
| 25.09.2024 | 6,74 | 6,77 | 6,68 | 6,73 | -0,15% | 2.157.643,00 |
| 24.09.2024 | 6,85 | 6,91 | 6,74 | 6,74 | -1,61% | 2.099.733,00 |
| 23.09.2024 | 6,88 | 6,92 | 6,85 | 6,85 | -0,44% | 3.078.146,00 |
| 20.09.2024 | 6,82 | 6,93 | 6,81 | 6,88 | 0,29% | 8.726.304,00 |
| 19.09.2024 | 6,91 | 6,91 | 6,81 | 6,86 | 0,73% | 3.855.759,00 |
| 18.09.2024 | 6,76 | 6,92 | 6,74 | 6,81 | 0,89% | 3.046.205,00 |
| 17.09.2024 | 6,79 | 6,84 | 6,74 | 6,75 | 0,15% | 2.731.399,00 |
| 16.09.2024 | 6,74 | 6,78 | 6,67 | 6,74 | 0,75% | 2.257.954,00 |
| 13.09.2024 | 6,61 | 6,71 | 6,54 | 6,69 | 2,14% | 1.865.334,00 |
| 12.09.2024 | 6,52 | 6,58 | 6,51 | 6,55 | 0,46% | 1.621.098,00 |
| 11.09.2024 | 6,59 | 6,59 | 6,48 | 6,52 | -1,66% | 2.539.121,00 |
| 10.09.2024 | 6,63 | 6,66 | 6,55 | 6,63 | -0,15% | 3.017.062,00 |
| 09.09.2024 | 6,74 | 6,76 | 6,56 | 6,64 | -1,19% | 2.943.492,00 |
| 06.09.2024 | 6,86 | 6,93 | 6,72 | 6,72 | -2,33% | 2.554.056,00 |
| 05.09.2024 | 6,99 | 6,99 | 6,82 | 6,88 | -0,86% | 1.831.563,00 |
| 04.09.2024 | 6,92 | 6,98 | 6,88 | 6,94 | 0,29% | 2.192.770,00 |
| 03.09.2024 | 6,91 | 7,02 | 6,89 | 6,92 | -0,86% | 2.399.071,00 |
| 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% | 2.011.972,00 |
| 28.08.2024 | 6,80 | 6,92 | 6,80 | 6,87 | 0,29% | 2.051.954,00 |
| 27.08.2024 | 6,80 | 6,88 | 6,77 | 6,85 | 0,29% | 1.472.139,00 |
| 26.08.2024 | 6,89 | 6,92 | 6,83 | 6,83 | 0,15% | 2.151.287,00 |
| 23.08.2024 | 6,76 | 6,84 | 6,74 | 6,82 | 1,49% | 2.449.988,00 |
| 22.08.2024 | 6,70 | 6,74 | 6,69 | 6,72 | 0,00% | 1.304.988,00 |
| 21.08.2024 | 6,72 | 6,76 | 6,67 | 6,72 | 0,30% | 1.700.574,00 |
| 20.08.2024 | 6,75 | 6,76 | 6,68 | 6,70 | -1,18% | 1.865.512,00 |
| 19.08.2024 | 6,73 | 6,79 | 6,72 | 6,78 | 1,19% | 2.798.527,00 |
| 16.08.2024 | 6,63 | 6,72 | 6,59 | 6,70 | 0,90% | 2.453.772,00 |
| 15.08.2024 | 6,64 | 6,72 | 6,60 | 6,64 | 1,22% | 1.753.718,00 |
| 14.08.2024 | 6,55 | 6,59 | 6,49 | 6,56 | 0,61% | 2.231.271,00 |
| 13.08.2024 | 6,46 | 6,53 | 6,44 | 6,52 | 1,56% | 2.076.905,00 |
| 12.08.2024 | 6,42 | 6,49 | 6,40 | 6,42 | 0,16% | 2.556.214,00 |
| 09.08.2024 | 6,29 | 6,41 | 6,27 | 6,41 | 1,91% | 3.990.173,00 |
| 08.08.2024 | 6,32 | 6,35 | 6,24 | 6,29 | 0,00% | 6.338.310,00 |
| 07.08.2024 | 6,41 | 6,47 | 6,24 | 6,29 | -1,41% | 2.304.717,00 |
| 06.08.2024 | 6,16 | 6,42 | 6,13 | 6,38 | 3,57% | 3.853.319,00 |
| 05.08.2024 | 6,20 | 6,21 | 6,01 | 6,16 | -2,38% | 4.927.226,00 |
| 02.08.2024 | 6,39 | 6,45 | 6,26 | 6,31 | -4,25% | 3.569.708,00 |