6,728$
-0,76%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,71 | 6,76 | 6,65 | 6,73 | -0,74% | 5.492.501,00 |
| 24.04.2025 | 6,58 | 6,81 | 6,55 | 6,78 | 2,26% | 8.027.286,00 |
| 23.04.2025 | 6,71 | 6,81 | 6,59 | 6,63 | 0,76% | 4.863.785,00 |
| 22.04.2025 | 6,45 | 6,61 | 6,44 | 6,58 | 3,13% | 7.224.358,00 |
| 21.04.2025 | 6,60 | 6,62 | 6,29 | 6,38 | -4,20% | 6.493.799,00 |
| 17.04.2025 | 6,58 | 6,71 | 6,55 | 6,66 | 1,52% | 6.857.789,00 |
| 16.04.2025 | 6,59 | 6,73 | 6,50 | 6,56 | -1,06% | 9.281.508,00 |
| 15.04.2025 | 6,71 | 6,78 | 6,63 | 6,63 | -0,75% | 6.334.761,00 |
| 14.04.2025 | 6,64 | 6,74 | 6,56 | 6,68 | 2,14% | 6.709.730,00 |
| 11.04.2025 | 6,49 | 6,58 | 6,34 | 6,54 | 0,31% | 9.300.364,00 |
| 10.04.2025 | 6,56 | 6,66 | 6,35 | 6,52 | -2,40% | 9.791.964,00 |
| 09.04.2025 | 6,02 | 6,77 | 5,99 | 6,68 | 9,15% | 10.911.237,00 |
| 08.04.2025 | 6,43 | 6,51 | 6,05 | 6,12 | -0,49% | 9.127.560,00 |
| 07.04.2025 | 6,27 | 6,55 | 6,00 | 6,15 | -5,38% | 9.593.350,00 |
| 04.04.2025 | 6,87 | 6,91 | 6,42 | 6,50 | -8,58% | 10.452.832,00 |
| 03.04.2025 | 7,16 | 7,19 | 6,97 | 7,11 | -3,66% | 10.361.870,00 |
| 02.04.2025 | 7,17 | 7,39 | 7,17 | 7,38 | 1,79% | 6.006.115,00 |
| 01.04.2025 | 7,01 | 7,30 | 7,01 | 7,25 | 2,26% | 4.946.871,00 |
| 31.03.2025 | 7,03 | 7,14 | 6,96 | 7,09 | 0,28% | 3.632.727,00 |
| 28.03.2025 | 7,25 | 7,26 | 7,00 | 7,07 | -2,62% | 3.321.413,00 |
| 27.03.2025 | 7,15 | 7,28 | 7,11 | 7,26 | 1,54% | 5.358.277,00 |
| 26.03.2025 | 7,16 | 7,26 | 7,13 | 7,15 | 0,28% | 3.117.328,00 |
| 25.03.2025 | 7,20 | 7,27 | 7,09 | 7,13 | -0,83% | 2.931.220,00 |
| 24.03.2025 | 7,03 | 7,20 | 6,98 | 7,19 | 3,75% | 5.517.929,00 |
| 21.03.2025 | 6,98 | 7,05 | 6,91 | 6,93 | -1,56% | 10.813.350,00 |
| 20.03.2025 | 6,85 | 7,14 | 6,85 | 7,04 | 1,73% | 7.913.648,00 |
| 19.03.2025 | 6,83 | 6,97 | 6,76 | 6,92 | 1,76% | 5.540.611,00 |
| 18.03.2025 | 6,78 | 6,86 | 6,76 | 6,80 | -0,15% | 4.530.601,00 |
| 17.03.2025 | 6,59 | 6,82 | 6,59 | 6,81 | 2,71% | 4.430.983,00 |
| 14.03.2025 | 6,50 | 6,64 | 6,43 | 6,63 | 2,79% | 3.893.132,00 |
| 13.03.2025 | 6,50 | 6,63 | 6,44 | 6,45 | 0,16% | 3.805.113,00 |
| 12.03.2025 | 6,57 | 6,57 | 6,37 | 6,44 | -0,77% | 6.273.857,00 |
| 11.03.2025 | 6,49 | 6,54 | 6,41 | 6,49 | 0,31% | 6.505.400,00 |
| 10.03.2025 | 6,61 | 6,63 | 6,43 | 6,47 | -2,85% | 6.359.725,00 |
| 07.03.2025 | 6,64 | 6,72 | 6,55 | 6,66 | 0,30% | 6.266.842,00 |
| 06.03.2025 | 6,58 | 6,74 | 6,58 | 6,64 | -1,19% | 6.713.196,00 |
| 05.03.2025 | 6,64 | 6,77 | 6,64 | 6,72 | 1,20% | 4.211.822,00 |
| 04.03.2025 | 6,77 | 6,82 | 6,64 | 6,64 | -3,91% | 5.480.080,00 |
| 03.03.2025 | 6,93 | 7,06 | 6,87 | 6,91 | -0,58% | 5.016.507,00 |
| 28.02.2025 | 6,84 | 6,96 | 6,82 | 6,95 | 1,61% | 5.653.809,00 |
| 27.02.2025 | 6,73 | 6,87 | 6,73 | 6,84 | 1,63% | 5.277.331,00 |
| 26.02.2025 | 6,54 | 6,76 | 6,54 | 6,73 | 2,44% | 5.036.674,00 |
| 25.02.2025 | 6,62 | 6,65 | 6,56 | 6,57 | 0,00% | 4.083.102,00 |
| 24.02.2025 | 6,55 | 6,67 | 6,55 | 6,57 | 0,61% | 4.874.895,00 |
| 21.02.2025 | 6,71 | 6,73 | 6,52 | 6,53 | -1,51% | 5.023.119,00 |
| 20.02.2025 | 6,71 | 6,75 | 6,56 | 6,63 | -1,63% | 8.141.662,00 |
| 19.02.2025 | 6,98 | 7,08 | 6,70 | 6,74 | -7,92% | 10.174.050,00 |
| 18.02.2025 | 7,27 | 7,38 | 7,27 | 7,32 | 0,41% | 5.488.231,00 |
| 14.02.2025 | 7,31 | 7,33 | 7,26 | 7,29 | 0,28% | 3.734.158,00 |
| 13.02.2025 | 7,27 | 7,28 | 7,18 | 7,27 | 0,97% | 5.116.410,00 |
| 12.02.2025 | 7,30 | 7,32 | 7,15 | 7,20 | -2,31% | 7.010.190,00 |
| 11.02.2025 | 7,36 | 7,43 | 7,36 | 7,37 | -0,27% | 3.888.766,00 |
| 10.02.2025 | 7,42 | 7,43 | 7,35 | 7,39 | 0,14% | 3.267.823,00 |
| 07.02.2025 | 7,39 | 7,43 | 7,33 | 7,38 | -0,27% | 4.202.167,00 |
| 06.02.2025 | 7,47 | 7,47 | 7,29 | 7,40 | -0,27% | 3.300.678,00 |
| 05.02.2025 | 7,33 | 7,43 | 7,32 | 7,42 | 1,37% | 3.945.126,00 |
| 04.02.2025 | 7,21 | 7,45 | 7,19 | 7,32 | 1,10% | 4.363.933,00 |
| 03.02.2025 | 7,15 | 7,28 | 7,10 | 7,24 | 0,14% | 4.304.308,00 |
| 31.01.2025 | 7,29 | 7,32 | 7,20 | 7,23 | -0,82% | 3.929.372,00 |
| 30.01.2025 | 7,37 | 7,41 | 7,26 | 7,29 | -0,41% | 3.732.239,00 |
| 29.01.2025 | 7,23 | 7,36 | 7,23 | 7,32 | 0,83% | 5.777.893,00 |
| 28.01.2025 | 7,24 | 7,35 | 7,22 | 7,26 | 0,28% | 2.785.610,00 |
| 27.01.2025 | 7,06 | 7,25 | 7,03 | 7,24 | 3,13% | 5.391.516,00 |
| 24.01.2025 | 6,97 | 7,03 | 6,97 | 7,02 | 0,14% | 2.184.582,00 |
| 23.01.2025 | 6,95 | 7,07 | 6,91 | 7,01 | 0,86% | 4.857.098,00 |
| 22.01.2025 | 6,96 | 6,99 | 6,91 | 6,95 | -0,57% | 2.780.032,00 |
| 21.01.2025 | 7,05 | 7,10 | 6,99 | 6,99 | -0,14% | 1.868.990,00 |
| 17.01.2025 | 6,98 | 7,06 | 6,95 | 7,00 | 1,01% | 2.023.844,00 |
| 16.01.2025 | 6,87 | 6,95 | 6,87 | 6,93 | 0,43% | 2.372.207,00 |
| 15.01.2025 | 6,90 | 6,94 | 6,84 | 6,90 | 2,37% | 2.290.178,00 |
| 14.01.2025 | 6,61 | 6,77 | 6,60 | 6,74 | 1,97% | 3.310.260,00 |
| 13.01.2025 | 6,50 | 6,62 | 6,47 | 6,61 | 0,76% | 3.018.322,00 |
| 10.01.2025 | 6,65 | 6,68 | 6,44 | 6,56 | -3,67% | 5.279.430,00 |
| 08.01.2025 | 6,83 | 6,87 | 6,70 | 6,81 | -1,16% | 3.750.820,00 |
| 07.01.2025 | 6,91 | 6,96 | 6,81 | 6,89 | -0,29% | 4.636.903,00 |
| 06.01.2025 | 7,04 | 7,08 | 6,90 | 6,91 | -1,85% | 3.804.091,00 |
| 03.01.2025 | 7,00 | 7,05 | 6,97 | 7,04 | 0,86% | 2.622.776,00 |
| 02.01.2025 | 7,04 | 7,14 | 6,98 | 6,98 | -0,14% | 4.486.714,00 |
| 31.12.2024 | 6,96 | 7,03 | 6,94 | 6,99 | 1,01% | 4.146.050,00 |
| 30.12.2024 | 6,91 | 6,96 | 6,82 | 6,92 | -0,72% | 4.855.522,00 |
| 27.12.2024 | 7,02 | 7,07 | 6,88 | 6,97 | -1,83% | 3.495.285,00 |
| 26.12.2024 | 7,00 | 7,10 | 7,00 | 7,10 | 0,14% | 3.731.864,00 |
| 24.12.2024 | 6,95 | 7,09 | 6,94 | 7,09 | 1,58% | 2.132.780,00 |
| 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 | 7,06 | 7,09 | 6,91 | 6,96 | -0,43% | 3.048.014,00 |
| 18.12.2024 | 7,40 | 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 | 7,57 | 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 | 7,49 | 7,55 | 7,45 | 7,50 | 0,81% | 2.803.975,00 |
| 11.12.2024 | 7,39 | 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 | 7,51 | 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 | 7,75 | 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 |