8,358$
0,70%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.655.252,00 |
| 13.01.2026 | 8,83 | 8,88 | 8,44 | 8,49 | -3,52% | 3.471.231,00 |
| 12.01.2026 | 8,95 | 9,01 | 8,79 | 8,80 | -2,22% | 4.948.346,00 |
| 09.01.2026 | 9,00 | 9,12 | 8,95 | 9,00 | -0,33% | 5.566.700,00 |
| 08.01.2026 | 8,91 | 9,09 | 8,82 | 9,03 | 1,23% | 6.371.044,00 |
| 07.01.2026 | 8,85 | 8,94 | 8,78 | 8,92 | 0,22% | 4.433.898,00 |
| 06.01.2026 | 9,00 | 9,02 | 8,82 | 8,90 | -1,66% | 4.184.579,00 |
| 05.01.2026 | 8,88 | 9,19 | 8,88 | 9,05 | 0,89% | 4.221.882,00 |
| 02.01.2026 | 9,02 | 9,05 | 8,86 | 8,97 | -0,66% | 3.574.023,00 |
| 31.12.2025 | 9,13 | 9,13 | 9,02 | 9,03 | -0,77% | 2.364.402,00 |
| 30.12.2025 | 9,05 | 9,12 | 9,05 | 9,10 | 0,33% | 1.454.860,00 |
| 29.12.2025 | 9,13 | 9,16 | 9,05 | 9,07 | -0,77% | 2.151.110,00 |
| 26.12.2025 | 9,14 | 9,17 | 9,07 | 9,14 | -0,33% | 2.325.143,00 |
| 24.12.2025 | 9,14 | 9,20 | 9,09 | 9,17 | 0,44% | 1.467.732,00 |
| 23.12.2025 | 9,25 | 9,28 | 9,11 | 9,13 | -1,19% | 2.397.467,00 |
| 22.12.2025 | 9,11 | 9,25 | 9,10 | 9,24 | 0,76% | 3.492.211,00 |
| 19.12.2025 | 9,16 | 9,21 | 9,08 | 9,17 | 0,11% | 8.241.864,00 |
| 18.12.2025 | 9,06 | 9,23 | 9,01 | 9,16 | 1,33% | 4.886.093,00 |
| 17.12.2025 | 8,95 | 9,10 | 8,95 | 9,04 | 0,78% | 4.321.342,00 |
| 16.12.2025 | 8,97 | 9,08 | 8,91 | 8,97 | -0,22% | 4.060.822,00 |
| 15.12.2025 | 8,94 | 9,02 | 8,87 | 8,99 | 1,47% | 4.375.434,00 |
| 12.12.2025 | 9,03 | 9,05 | 8,79 | 8,86 | -1,01% | 3.595.704,00 |
| 11.12.2025 | 8,86 | 9,06 | 8,86 | 8,95 | 1,13% | 7.238.649,00 |
| 10.12.2025 | 8,81 | 8,92 | 8,78 | 8,85 | 0,68% | 4.247.252,00 |
| 09.12.2025 | 8,67 | 8,88 | 8,62 | 8,79 | 1,15% | 3.164.154,00 |
| 08.12.2025 | 8,66 | 8,72 | 8,58 | 8,69 | 0,35% | 4.359.914,00 |
| 05.12.2025 | 8,63 | 8,70 | 8,61 | 8,66 | -0,23% | 2.939.790,00 |
| 04.12.2025 | 8,70 | 8,75 | 8,62 | 8,68 | 0,00% | 3.105.390,00 |
| 03.12.2025 | 8,60 | 8,70 | 8,56 | 8,68 | 0,93% | 2.828.534,00 |
| 02.12.2025 | 8,63 | 8,67 | 8,54 | 8,60 | -0,23% | 3.316.640,00 |
| 01.12.2025 | 8,64 | 8,70 | 8,60 | 8,62 | -0,69% | 2.989.597,00 |
| 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% | 4.667.695,00 |
| 24.11.2025 | 8,59 | 8,66 | 8,49 | 8,59 | 0,00% | 5.058.200,00 |
| 21.11.2025 | 8,51 | 8,65 | 8,43 | 8,59 | 1,90% | 5.273.595,00 |
| 20.11.2025 | 8,45 | 8,66 | 8,41 | 8,43 | -0,24% | 6.005.642,00 |
| 19.11.2025 | 8,43 | 8,50 | 8,37 | 8,45 | 0,48% | 3.228.969,00 |
| 18.11.2025 | 8,08 | 8,49 | 8,08 | 8,41 | 1,69% | 4.248.961,00 |
| 17.11.2025 | 8,55 | 8,57 | 8,26 | 8,27 | -3,05% | 4.024.448,00 |
| 14.11.2025 | 8,43 | 8,58 | 8,36 | 8,53 | 0,83% | 4.963.513,00 |
| 13.11.2025 | 8,47 | 8,56 | 8,41 | 8,46 | -0,24% | 4.213.896,00 |
| 12.11.2025 | 8,45 | 8,65 | 8,44 | 8,48 | -0,12% | 4.962.570,00 |
| 11.11.2025 | 8,66 | 8,68 | 8,48 | 8,49 | -1,62% | 4.164.518,00 |
| 10.11.2025 | 8,60 | 8,75 | 8,60 | 8,63 | -0,46% | 4.248.681,00 |
| 07.11.2025 | 8,54 | 8,67 | 8,44 | 8,67 | 0,93% | 4.756.507,00 |
| 06.11.2025 | 8,66 | 8,94 | 8,57 | 8,59 | 0,23% | 5.227.715,00 |
| 05.11.2025 | 8,57 | 8,69 | 8,50 | 8,57 | 0,47% | 4.846.064,00 |
| 04.11.2025 | 8,40 | 8,61 | 8,37 | 8,53 | 0,95% | 5.467.751,00 |
| 03.11.2025 | 8,47 | 8,47 | 8,29 | 8,45 | 0,12% | 5.517.307,00 |
| 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 | 8,62 | 8,63 | 8,54 | 8,56 | 0,36% | 3.170.768,00 |
| 23.10.2025 | 8,44 | 8,55 | 8,39 | 8,53 | 1,17% | 3.784.705,00 |
| 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 |
| 06.10.2025 | 8,95 | 9,03 | 8,79 | 8,83 | -1,23% | 4.747.358,00 |
| 03.10.2025 | 8,91 | 9,03 | 8,91 | 8,94 | 0,45% | 4.748.927,00 |
| 02.10.2025 | 8,77 | 8,93 | 8,73 | 8,90 | 0,79% | 4.604.388,00 |
| 01.10.2025 | 8,84 | 8,94 | 8,79 | 8,83 | -0,79% | 3.966.911,00 |
| 30.09.2025 | 8,93 | 9,04 | 8,85 | 8,90 | -0,56% | 4.166.912,00 |
| 29.09.2025 | 9,10 | 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 | 9,00 | 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 | 8,51 | 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 | 8,57 | 8,65 | 8,43 | 8,59 | 0,23% | 4.289.903,00 |
| 05.09.2025 | 8,66 | 8,73 | 8,51 | 8,57 | -1,04% | 4.580.438,00 |
| 04.09.2025 | 8,62 | 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 | 8,67 | 8,68 | 8,53 | 8,58 | -1,04% | 3.494.553,00 |
| 27.08.2025 | 8,63 | 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 |