8,433$
-2,51%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,58 | 8,64 | 8,37 | 8,44 | -2,43% | 346,00 |
| 26.02.2026 | 8,53 | 8,71 | 8,53 | 8,65 | 1,65% | 346,00 |
| 25.02.2026 | 8,53 | 8,63 | 8,38 | 8,51 | -0,47% | 346,00 |
| 24.02.2026 | 8,21 | 8,72 | 8,16 | 8,55 | 3,01% | 4.721.767,00 |
| 23.02.2026 | 8,73 | 8,83 | 8,30 | 8,30 | -5,47% | 4.758.179,00 |
| 20.02.2026 | 8,84 | 8,87 | 8,73 | 8,78 | 0,00% | 3.288.338,00 |
| 19.02.2026 | 8,87 | 8,88 | 8,70 | 8,78 | -0,90% | 2.584.973,00 |
| 18.02.2026 | 8,98 | 9,06 | 8,80 | 8,86 | -1,56% | 2.522.768,00 |
| 17.02.2026 | 8,94 | 9,08 | 8,92 | 9,00 | 0,90% | 2.756.050,00 |
| 13.02.2026 | 8,95 | 9,01 | 8,84 | 8,92 | -0,89% | 3.026.808,00 |
| 12.02.2026 | 9,14 | 9,17 | 8,86 | 9,00 | -0,66% | 3.150.788,00 |
| 11.02.2026 | 8,94 | 9,10 | 8,89 | 9,06 | 1,34% | 2.387.037,00 |
| 10.02.2026 | 8,93 | 9,01 | 8,81 | 8,94 | 0,68% | 2.562.436,00 |
| 09.02.2026 | 9,02 | 9,07 | 8,84 | 8,88 | -1,66% | 3.661.369,00 |
| 06.02.2026 | 8,99 | 9,09 | 8,97 | 9,03 | 0,89% | 3.242.994,00 |
| 05.02.2026 | 8,96 | 9,06 | 8,88 | 8,95 | 0,45% | 4.977.382,00 |
| 04.02.2026 | 8,51 | 9,00 | 8,50 | 8,91 | 4,82% | 5.721.380,00 |
| 03.02.2026 | 8,44 | 8,59 | 8,33 | 8,50 | 0,35% | 3.813.424,00 |
| 02.02.2026 | 8,39 | 8,53 | 8,33 | 8,47 | 1,56% | 3.846.813,00 |
| 30.01.2026 | 8,34 | 8,40 | 8,22 | 8,34 | -0,71% | 3.550.998,00 |
| 29.01.2026 | 8,23 | 8,41 | 8,20 | 8,40 | 2,82% | 5.295.545,00 |
| 28.01.2026 | 8,22 | 8,25 | 8,14 | 8,17 | -0,85% | 3.050.040,00 |
| 27.01.2026 | 8,33 | 8,34 | 8,20 | 8,24 | -1,08% | 4.046.821,00 |
| 26.01.2026 | 8,17 | 8,34 | 8,14 | 8,33 | 2,33% | 3.846.478,00 |
| 23.01.2026 | 8,19 | 8,23 | 8,02 | 8,14 | -1,57% | 3.119.810,00 |
| 22.01.2026 | 8,25 | 8,32 | 8,20 | 8,27 | 0,49% | 2.649.301,00 |
| 21.01.2026 | 8,17 | 8,36 | 8,17 | 8,23 | 0,49% | 3.681.768,00 |
| 20.01.2026 | 8,22 | 8,38 | 8,16 | 8,19 | -1,29% | 3.208.216,00 |
| 19.01.2026 | 8,29 | 8,30 | 8,29 | 8,30 | -0,99% | - |
| 16.01.2026 | 8,25 | 8,38 | 8,24 | 8,38 | 0,96% | 5.160.207,00 |
| 15.01.2026 | 8,42 | 8,57 | 8,30 | 8,30 | -1,31% | 3.929.029,00 |
| 14.01.2026 | 8,53 | 8,60 | 8,41 | 8,41 | -0,94% | 3.655.176,00 |
| 13.01.2026 | 8,83 | 8,88 | 8,44 | 8,49 | -3,52% | 3.471.149,00 |
| 12.01.2026 | 8,95 | 9,01 | 8,79 | 8,80 | -2,22% | 4.947.889,00 |
| 09.01.2026 | 9,01 | 9,12 | 8,95 | 9,00 | -0,33% | 5.564.048,00 |
| 08.01.2026 | 8,91 | 9,09 | 8,82 | 9,03 | 1,23% | 6.370.780,00 |
| 07.01.2026 | 8,85 | 8,94 | 8,78 | 8,92 | 0,22% | 4.433.864,00 |
| 06.01.2026 | 9,00 | 9,02 | 8,82 | 8,90 | -1,66% | 4.183.508,00 |
| 05.01.2026 | 8,91 | 9,19 | 8,88 | 9,05 | 0,89% | 4.219.208,00 |
| 02.01.2026 | 9,02 | 9,05 | 8,86 | 8,97 | -0,66% | 3.568.580,00 |
| 31.12.2025 | 9,13 | 9,13 | 9,02 | 9,03 | -0,77% | 2.364.402,00 |
| 30.12.2025 | 9,06 | 9,12 | 9,05 | 9,10 | 0,33% | 1.453.000,00 |
| 29.12.2025 | 9,14 | 9,16 | 9,05 | 9,07 | -0,77% | 2.073.201,00 |
| 26.12.2025 | 9,14 | 9,17 | 9,07 | 9,14 | -0,33% | 2.324.260,00 |
| 24.12.2025 | 9,14 | 9,20 | 9,09 | 9,17 | 0,44% | 1.467.732,00 |
| 23.12.2025 | 9,24 | 9,28 | 9,11 | 9,13 | -1,19% | 2.335.260,00 |
| 22.12.2025 | 9,11 | 9,25 | 9,10 | 9,24 | 0,76% | 3.366.899,00 |
| 19.12.2025 | 9,14 | 9,21 | 9,08 | 9,17 | 0,11% | 8.096.099,00 |
| 18.12.2025 | 9,06 | 9,23 | 9,01 | 9,16 | 1,33% | 4.885.038,00 |
| 17.12.2025 | 8,95 | 9,10 | 8,95 | 9,04 | 0,78% | 4.320.579,00 |
| 16.12.2025 | 8,97 | 9,08 | 8,91 | 8,97 | -0,22% | 4.060.718,00 |
| 15.12.2025 | 8,91 | 9,02 | 8,87 | 8,99 | 1,47% | 4.375.385,00 |
| 12.12.2025 | 8,99 | 9,05 | 8,79 | 8,86 | -1,01% | 3.583.459,00 |
| 11.12.2025 | 8,86 | 9,06 | 8,86 | 8,95 | 1,13% | 7.230.438,00 |
| 10.12.2025 | 8,81 | 8,92 | 8,78 | 8,85 | 0,68% | 4.226.911,00 |
| 09.12.2025 | 8,67 | 8,88 | 8,62 | 8,79 | 1,15% | 2.874.380,00 |
| 08.12.2025 | 8,66 | 8,72 | 8,58 | 8,69 | 0,35% | 4.359.851,00 |
| 05.12.2025 | 8,64 | 8,70 | 8,61 | 8,66 | -0,23% | 2.939.439,00 |
| 04.12.2025 | 8,72 | 8,75 | 8,62 | 8,68 | 0,00% | 2.817.105,00 |
| 03.12.2025 | 8,67 | 8,70 | 8,56 | 8,68 | 0,93% | 2.826.106,00 |
| 02.12.2025 | 8,63 | 8,67 | 8,54 | 8,60 | -0,23% | 3.316.574,00 |
| 01.12.2025 | 8,64 | 8,70 | 8,60 | 8,62 | -0,69% | 2.834.360,00 |
| 28.11.2025 | 8,73 | 8,79 | 8,65 | 8,68 | -0,34% | 1.825.378,00 |
| 26.11.2025 | 8,74 | 8,85 | 8,71 | 8,71 | -0,68% | 5.757.738,00 |
| 25.11.2025 | 8,57 | 8,86 | 8,57 | 8,77 | 2,10% | 4.666.194,00 |
| 24.11.2025 | 8,59 | 8,66 | 8,49 | 8,59 | 0,00% | 5.004.570,00 |
| 21.11.2025 | 8,45 | 8,65 | 8,43 | 8,59 | 1,90% | 5.216.248,00 |
| 20.11.2025 | 8,45 | 8,66 | 8,41 | 8,43 | -0,24% | 5.894.973,00 |
| 19.11.2025 | 8,43 | 8,50 | 8,37 | 8,45 | 0,48% | 3.215.160,00 |
| 18.11.2025 | 8,08 | 8,49 | 8,08 | 8,41 | 1,69% | 4.235.447,00 |
| 17.11.2025 | 8,55 | 8,57 | 8,26 | 8,27 | -3,05% | 4.022.563,00 |
| 14.11.2025 | 8,42 | 8,58 | 8,36 | 8,53 | 0,83% | 4.963.503,00 |
| 13.11.2025 | 8,47 | 8,56 | 8,41 | 8,46 | -0,24% | 4.213.364,00 |
| 12.11.2025 | 8,45 | 8,65 | 8,44 | 8,48 | -0,12% | 4.962.355,00 |
| 11.11.2025 | 8,66 | 8,68 | 8,48 | 8,49 | -1,62% | 4.164.347,00 |
| 10.11.2025 | 8,60 | 8,75 | 8,60 | 8,63 | -0,46% | 4.248.614,00 |
| 07.11.2025 | 8,50 | 8,67 | 8,44 | 8,67 | 0,93% | 4.750.891,00 |
| 06.11.2025 | 8,66 | 8,94 | 8,57 | 8,59 | 0,23% | 5.227.701,00 |
| 05.11.2025 | 8,57 | 8,69 | 8,50 | 8,57 | 0,47% | 4.844.133,00 |
| 04.11.2025 | 8,40 | 8,61 | 8,37 | 8,53 | 0,95% | 5.466.534,00 |
| 03.11.2025 | 8,42 | 8,47 | 8,29 | 8,45 | 0,12% | 5.517.178,00 |
| 31.10.2025 | 8,39 | 8,47 | 8,34 | 8,44 | 0,24% | 4.724.261,00 |
| 30.10.2025 | 8,31 | 8,52 | 8,31 | 8,42 | 1,20% | 5.161.107,00 |
| 29.10.2025 | 8,34 | 8,46 | 8,26 | 8,32 | -0,95% | 4.078.725,00 |
| 28.10.2025 | 8,39 | 8,47 | 8,33 | 8,40 | -0,24% | 3.453.185,00 |
| 27.10.2025 | 8,58 | 8,60 | 8,39 | 8,42 | -1,64% | 2.968.213,00 |
| 24.10.2025 | 8,60 | 8,63 | 8,54 | 8,56 | 0,36% | 3.162.409,00 |
| 23.10.2025 | 8,44 | 8,55 | 8,39 | 8,53 | 1,17% | - |
| 22.10.2025 | 8,65 | 8,76 | 8,31 | 8,43 | -3,44% | 7.474.742,00 |
| 21.10.2025 | 8,68 | 8,79 | 8,63 | 8,73 | 0,69% | 3.676.144,00 |
| 20.10.2025 | 8,58 | 8,70 | 8,51 | 8,67 | 1,61% | 3.393.739,00 |
| 17.10.2025 | 8,52 | 8,59 | 8,50 | 8,53 | 0,15% | - |
| 16.10.2025 | 8,75 | 8,75 | 8,47 | 8,52 | -3,07% | 4.731.668,00 |
| 15.10.2025 | 8,83 | 8,89 | 8,71 | 8,79 | -0,34% | 3.094.180,00 |
| 14.10.2025 | 8,63 | 8,86 | 8,63 | 8,82 | 1,61% | 3.700.122,00 |
| 13.10.2025 | 8,57 | 8,77 | 8,57 | 8,68 | 1,88% | 5.199.293,00 |
| 10.10.2025 | 8,73 | 8,76 | 8,52 | 8,52 | -1,84% | 4.871.446,00 |
| 09.10.2025 | 8,84 | 8,84 | 8,65 | 8,68 | -0,69% | 3.965.795,00 |
| 08.10.2025 | 8,82 | 8,88 | 8,70 | 8,74 | -0,34% | 2.744.982,00 |
| 07.10.2025 | 8,81 | 8,93 | 8,74 | 8,77 | -0,68% | 4.150.475,00 |