8,827$
-0,04%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,84 | 8,94 | 8,79 | 8,83 | -0,79% | 3.966.911,00 |
| 30.09.2025 | 8,95 | 9,04 | 8,85 | 8,90 | -0,56% | 4.166.912,00 |
| 29.09.2025 | 9,08 | 9,10 | 8,91 | 8,95 | -1,76% | 3.864.283,00 |
| 26.09.2025 | 9,01 | 9,15 | 9,00 | 9,11 | 1,45% | 4.046.074,00 |
| 25.09.2025 | 9,00 | 9,04 | 8,94 | 8,98 | -0,11% | 4.395.266,00 |
| 24.09.2025 | 9,04 | 9,07 | 8,96 | 8,99 | -0,33% | 4.600.939,00 |
| 23.09.2025 | 9,05 | 9,08 | 8,98 | 9,02 | -0,11% | 6.016.309,00 |
| 22.09.2025 | 9,00 | 9,05 | 8,92 | 9,03 | 0,00% | 5.841.771,00 |
| 19.09.2025 | 8,75 | 9,06 | 8,75 | 9,03 | 3,79% | 11.650.738,00 |
| 18.09.2025 | 8,60 | 8,80 | 8,60 | 8,70 | 1,40% | 4.258.709,00 |
| 17.09.2025 | 8,47 | 8,73 | 8,47 | 8,58 | 0,47% | 4.527.142,00 |
| 16.09.2025 | 8,68 | 8,70 | 8,49 | 8,54 | -1,61% | 4.073.052,00 |
| 15.09.2025 | 8,85 | 8,85 | 8,67 | 8,68 | -1,36% | 3.392.469,00 |
| 12.09.2025 | 8,73 | 8,85 | 8,72 | 8,80 | -0,11% | 3.795.731,00 |
| 11.09.2025 | 8,60 | 8,81 | 8,57 | 8,81 | 3,04% | 4.121.028,00 |
| 10.09.2025 | 8,51 | 8,59 | 8,46 | 8,55 | 0,23% | 2.992.800,00 |
| 09.09.2025 | 8,60 | 8,65 | 8,51 | 8,53 | -0,70% | 3.405.341,00 |
| 08.09.2025 | 8,59 | 8,65 | 8,43 | 8,59 | 0,23% | 4.288.624,00 |
| 05.09.2025 | 8,66 | 8,73 | 8,51 | 8,57 | -1,04% | 4.580.438,00 |
| 04.09.2025 | 8,61 | 8,69 | 8,56 | 8,66 | 1,29% | 3.131.688,00 |
| 03.09.2025 | 8,40 | 8,56 | 8,40 | 8,55 | 1,06% | 3.481.352,00 |
| 02.09.2025 | 8,50 | 8,55 | 8,39 | 8,46 | -1,28% | 3.770.586,00 |
| 29.08.2025 | 8,61 | 8,66 | 8,55 | 8,57 | -0,12% | 2.956.419,00 |
| 28.08.2025 | 8,68 | 8,68 | 8,53 | 8,58 | -1,04% | 3.494.553,00 |
| 27.08.2025 | 8,67 | 8,74 | 8,63 | 8,67 | 0,70% | 3.702.727,00 |
| 26.08.2025 | 8,60 | 8,69 | 8,58 | 8,61 | -0,35% | 4.954.547,00 |
| 25.08.2025 | 8,67 | 8,73 | 8,63 | 8,64 | -0,46% | 3.353.076,00 |
| 22.08.2025 | 8,47 | 8,72 | 8,45 | 8,68 | 3,21% | 5.467.750,00 |
| 21.08.2025 | 8,38 | 8,53 | 8,37 | 8,41 | -0,71% | 3.409.824,00 |
| 20.08.2025 | 8,42 | 8,49 | 8,40 | 8,47 | 0,59% | 3.269.666,00 |
| 19.08.2025 | 8,37 | 8,49 | 8,36 | 8,42 | 0,60% | 2.779.129,00 |
| 18.08.2025 | 8,30 | 8,39 | 8,24 | 8,37 | 0,48% | 4.393.971,00 |
| 15.08.2025 | 8,58 | 8,59 | 8,30 | 8,33 | -2,57% | 4.625.251,00 |
| 14.08.2025 | 8,53 | 8,60 | 8,50 | 8,55 | -0,35% | 5.121.234,00 |
| 13.08.2025 | 8,50 | 8,59 | 8,41 | 8,58 | 1,66% | 6.965.788,00 |
| 12.08.2025 | 8,39 | 8,52 | 8,35 | 8,44 | 1,20% | 5.100.323,00 |
| 11.08.2025 | 8,40 | 8,43 | 8,32 | 8,34 | 0,36% | 4.513.331,00 |
| 08.08.2025 | 8,18 | 8,36 | 8,11 | 8,31 | 1,96% | 5.356.006,00 |
| 07.08.2025 | 8,24 | 8,26 | 8,12 | 8,15 | -0,73% | 8.445.841,00 |
| 06.08.2025 | 8,00 | 8,22 | 7,95 | 8,21 | 3,14% | 7.724.620,00 |
| 05.08.2025 | 7,89 | 7,99 | 7,84 | 7,96 | 1,27% | 4.940.482,00 |
| 04.08.2025 | 7,88 | 7,92 | 7,74 | 7,86 | 0,13% | 6.084.576,00 |
| 01.08.2025 | 7,80 | 7,89 | 7,69 | 7,85 | -0,13% | 9.451.728,00 |
| 31.07.2025 | 8,02 | 8,06 | 7,61 | 7,86 | -0,88% | 8.010.629,00 |
| 30.07.2025 | 7,98 | 8,03 | 7,87 | 7,93 | -0,88% | 7.185.625,00 |
| 29.07.2025 | 8,17 | 8,29 | 7,93 | 8,00 | -1,36% | 7.749.259,00 |
| 28.07.2025 | 7,92 | 8,17 | 7,89 | 8,11 | 1,37% | 15.681.548,00 |
| 25.07.2025 | 7,39 | 8,03 | 7,38 | 8,00 | 8,99% | 10.084.342,00 |
| 24.07.2025 | 7,42 | 7,47 | 7,32 | 7,34 | -1,61% | 4.022.536,00 |
| 23.07.2025 | 7,50 | 7,53 | 7,40 | 7,46 | -0,13% | 3.226.007,00 |
| 22.07.2025 | 7,41 | 7,50 | 7,40 | 7,47 | 1,08% | 2.889.752,00 |
| 21.07.2025 | 7,46 | 7,50 | 7,38 | 7,39 | -0,67% | 5.908.335,00 |
| 18.07.2025 | 7,46 | 7,51 | 7,40 | 7,44 | -0,13% | 5.568.376,00 |
| 17.07.2025 | 7,30 | 7,50 | 7,30 | 7,45 | 1,50% | 6.554.917,00 |
| 16.07.2025 | 7,30 | 7,36 | 7,13 | 7,34 | 1,10% | 5.152.844,00 |
| 15.07.2025 | 7,36 | 7,39 | 7,25 | 7,26 | -1,76% | 6.074.578,00 |
| 14.07.2025 | 7,29 | 7,40 | 7,27 | 7,39 | 1,37% | 4.626.774,00 |
| 11.07.2025 | 7,31 | 7,37 | 7,26 | 7,29 | -1,62% | 4.875.988,00 |
| 10.07.2025 | 7,55 | 7,55 | 7,38 | 7,41 | -1,59% | 4.618.698,00 |
| 09.07.2025 | 7,81 | 7,85 | 7,53 | 7,53 | -3,59% | 7.538.288,00 |
| 08.07.2025 | 7,86 | 7,91 | 7,80 | 7,81 | -0,26% | 4.971.538,00 |
| 07.07.2025 | 7,94 | 8,08 | 7,79 | 7,83 | -2,00% | 7.208.421,00 |
| 03.07.2025 | 7,86 | 8,01 | 7,84 | 7,99 | 2,04% | 4.301.703,00 |
| 02.07.2025 | 7,87 | 7,90 | 7,74 | 7,83 | -0,51% | 7.793.513,00 |
| 01.07.2025 | 7,73 | 7,97 | 7,73 | 7,87 | 1,16% | 9.146.370,00 |
| 30.06.2025 | 7,86 | 7,87 | 7,77 | 7,78 | -0,77% | 6.062.117,00 |
| 27.06.2025 | 7,81 | 7,88 | 7,75 | 7,84 | 0,38% | 9.585.663,00 |
| 26.06.2025 | 7,77 | 7,85 | 7,75 | 7,81 | 1,03% | 4.550.885,00 |
| 25.06.2025 | 7,83 | 7,87 | 7,71 | 7,73 | -1,78% | 4.143.567,00 |
| 24.06.2025 | 7,91 | 8,00 | 7,85 | 7,87 | -0,25% | 4.821.417,00 |
| 23.06.2025 | 7,76 | 7,92 | 7,66 | 7,89 | 1,54% | 6.986.939,00 |
| 20.06.2025 | 7,84 | 7,89 | 7,74 | 7,77 | -0,13% | 12.478.728,00 |
| 18.06.2025 | 7,09 | 7,84 | 7,07 | 7,78 | 13,74% | 22.738.148,00 |
| 17.06.2025 | 7,18 | 7,18 | 6,75 | 6,84 | -4,74% | 10.166.372,00 |
| 16.06.2025 | 7,01 | 7,30 | 6,99 | 7,18 | 3,31% | 11.399.697,00 |
| 13.06.2025 | 6,96 | 7,08 | 6,92 | 6,95 | -1,56% | 6.069.189,00 |
| 12.06.2025 | 6,86 | 7,07 | 6,84 | 7,06 | 2,02% | 5.330.092,00 |
| 11.06.2025 | 6,96 | 6,97 | 6,85 | 6,92 | 0,73% | 4.635.269,00 |
| 10.06.2025 | 6,90 | 6,95 | 6,81 | 6,87 | -0,58% | 5.508.930,00 |
| 09.06.2025 | 6,96 | 6,96 | 6,79 | 6,91 | -0,72% | 9.588.633,00 |
| 06.06.2025 | 6,88 | 6,96 | 6,79 | 6,96 | 2,65% | 7.934.911,00 |
| 05.06.2025 | 6,91 | 6,94 | 6,72 | 6,78 | -2,31% | 7.740.615,00 |
| 04.06.2025 | 7,06 | 7,12 | 6,94 | 6,94 | -1,84% | 5.200.240,00 |
| 03.06.2025 | 7,06 | 7,15 | 6,97 | 7,07 | -0,14% | 6.553.743,00 |
| 02.06.2025 | 7,01 | 7,10 | 6,97 | 7,08 | 0,43% | 6.468.873,00 |
| 30.05.2025 | 7,00 | 7,09 | 6,92 | 7,05 | 0,43% | 8.622.993,00 |
| 29.05.2025 | 6,93 | 7,02 | 6,89 | 7,02 | 2,03% | 7.111.026,00 |
| 28.05.2025 | 6,94 | 6,99 | 6,87 | 6,88 | -1,43% | 6.545.186,00 |
| 27.05.2025 | 6,85 | 6,99 | 6,78 | 6,98 | 2,80% | 5.330.758,00 |
| 23.05.2025 | 6,63 | 6,81 | 6,63 | 6,79 | 0,74% | 11.777.074,00 |
| 22.05.2025 | 6,94 | 6,97 | 6,73 | 6,74 | -3,16% | 9.532.398,00 |
| 21.05.2025 | 7,16 | 7,21 | 6,94 | 6,96 | -3,60% | 10.528.982,00 |
| 20.05.2025 | 7,25 | 7,34 | 7,22 | 7,22 | 0,00% | 9.162.080,00 |
| 19.05.2025 | 7,14 | 7,28 | 7,11 | 7,22 | 0,14% | 7.350.717,00 |
| 16.05.2025 | 7,06 | 7,24 | 7,04 | 7,21 | 2,41% | 9.411.243,00 |
| 15.05.2025 | 6,93 | 7,07 | 6,91 | 7,04 | 1,59% | 6.394.064,00 |
| 14.05.2025 | 7,03 | 7,04 | 6,91 | 6,93 | -1,84% | 8.688.043,00 |
| 13.05.2025 | 7,23 | 7,25 | 7,06 | 7,06 | -2,08% | 6.313.984,00 |
| 12.05.2025 | 7,25 | 7,31 | 7,11 | 7,21 | 2,27% | 7.768.756,00 |
| 09.05.2025 | 7,05 | 7,05 | 6,99 | 7,05 | 0,43% | 4.644.618,00 |