6,785$
0,51%
Echtzeit-Aktienkurs Genworth Financial
Bid:
Ask:
Aktienkurse zur Genworth Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,83 | 6,88 | 6,76 | 6,79 | 0,59% | 2.039.806,00 |
| 25.07.2024 | 6,71 | 6,88 | 6,69 | 6,75 | 1,05% | 3.635.180,00 |
| 24.07.2024 | 6,72 | 6,93 | 6,67 | 6,68 | -0,60% | 3.759.039,00 |
| 23.07.2024 | 6,61 | 6,74 | 6,58 | 6,72 | 1,51% | 3.455.118,00 |
| 22.07.2024 | 6,49 | 6,62 | 6,45 | 6,62 | 2,48% | 2.459.845,00 |
| 19.07.2024 | 6,39 | 6,47 | 6,37 | 6,46 | 0,94% | 3.086.563,00 |
| 18.07.2024 | 6,40 | 6,53 | 6,38 | 6,40 | -0,93% | 2.800.171,00 |
| 17.07.2024 | 6,36 | 6,49 | 6,36 | 6,46 | 1,10% | 2.993.370,00 |
| 16.07.2024 | 6,34 | 6,41 | 6,29 | 6,39 | 1,59% | 3.453.546,00 |
| 15.07.2024 | 6,25 | 6,37 | 6,22 | 6,29 | 1,62% | 3.831.508,00 |
| 12.07.2024 | 6,24 | 6,26 | 6,16 | 6,19 | 0,32% | 2.529.140,00 |
| 11.07.2024 | 6,09 | 6,20 | 6,08 | 6,17 | 2,49% | 3.293.507,00 |
| 10.07.2024 | 5,97 | 6,03 | 5,97 | 6,02 | 1,18% | 2.236.549,00 |
| 09.07.2024 | 5,99 | 6,03 | 5,95 | 5,95 | -0,50% | 3.146.170,00 |
| 08.07.2024 | 5,98 | 6,07 | 5,98 | 5,98 | -0,17% | 3.063.469,00 |
| 05.07.2024 | 6,01 | 6,08 | 5,98 | 5,99 | -0,66% | 1.884.035,00 |
| 03.07.2024 | 6,11 | 6,14 | 6,01 | 6,03 | -1,47% | 1.137.211,00 |
| 02.07.2024 | 6,05 | 6,15 | 6,05 | 6,12 | 0,99% | 1.600.508,00 |
| 01.07.2024 | 6,02 | 6,13 | 6,00 | 6,06 | 0,33% | 2.410.698,00 |
| 28.06.2024 | 6,15 | 6,19 | 6,02 | 6,04 | -0,82% | 4.302.893,00 |
| 27.06.2024 | 6,10 | 6,10 | 6,04 | 6,09 | 0,00% | 1.315.908,00 |
| 26.06.2024 | 6,06 | 6,11 | 6,01 | 6,09 | 0,00% | 1.642.831,00 |
| 25.06.2024 | 6,11 | 6,11 | 6,06 | 6,09 | -0,33% | 1.899.865,00 |
| 24.06.2024 | 6,10 | 6,15 | 6,06 | 6,11 | 0,83% | 2.805.354,00 |
| 21.06.2024 | 6,05 | 6,12 | 6,03 | 6,06 | 0,00% | 11.119.191,00 |
| 20.06.2024 | 6,01 | 6,09 | 6,00 | 6,06 | 0,83% | 1.958.940,00 |
| 18.06.2024 | 5,96 | 6,03 | 5,93 | 6,01 | 0,67% | 2.426.881,00 |
| 17.06.2024 | 5,91 | 5,99 | 5,87 | 5,97 | 0,51% | 2.974.389,00 |
| 14.06.2024 | 5,92 | 5,98 | 5,91 | 5,94 | -1,00% | 2.146.070,00 |
| 13.06.2024 | 6,05 | 6,07 | 5,97 | 6,00 | -1,48% | 3.445.062,00 |
| 12.06.2024 | 6,11 | 6,18 | 6,08 | 6,09 | 0,83% | 3.750.141,00 |
| 11.06.2024 | 6,14 | 6,17 | 6,04 | 6,04 | -2,27% | 2.633.410,00 |
| 10.06.2024 | 6,18 | 6,21 | 6,09 | 6,18 | -1,12% | 2.809.818,00 |
| 07.06.2024 | 6,24 | 6,32 | 6,21 | 6,25 | -0,48% | 2.088.970,00 |
| 06.06.2024 | 6,29 | 6,37 | 6,25 | 6,28 | -0,16% | 1.506.200,00 |
| 05.06.2024 | 6,30 | 6,35 | 6,25 | 6,29 | -0,32% | 2.115.181,00 |
| 04.06.2024 | 6,26 | 6,43 | 6,23 | 6,31 | 0,48% | 2.485.854,00 |
| 03.06.2024 | 6,34 | 6,37 | 6,21 | 6,28 | -0,16% | 1.999.199,00 |
| 31.05.2024 | 6,36 | 6,39 | 6,27 | 6,29 | -0,79% | 8.844.855,00 |
| 30.05.2024 | 6,26 | 6,34 | 6,22 | 6,34 | 1,93% | 3.557.844,00 |
| 29.05.2024 | 6,13 | 6,22 | 6,09 | 6,22 | -0,16% | 2.085.736,00 |
| 28.05.2024 | 6,25 | 6,31 | 6,18 | 6,23 | -0,64% | 2.095.452,00 |
| 24.05.2024 | 6,33 | 6,34 | 6,25 | 6,27 | -0,48% | 1.692.499,00 |
| 23.05.2024 | 6,39 | 6,43 | 6,26 | 6,30 | -1,56% | 3.624.889,00 |
| 22.05.2024 | 6,49 | 6,55 | 6,39 | 6,40 | -1,99% | 2.806.383,00 |
| 21.05.2024 | 6,51 | 6,55 | 6,47 | 6,53 | 0,31% | 1.744.667,00 |
| 20.05.2024 | 6,68 | 6,68 | 6,50 | 6,51 | -2,54% | 2.299.348,00 |
| 17.05.2024 | 6,61 | 6,73 | 6,57 | 6,68 | 1,37% | 2.341.439,00 |
| 16.05.2024 | 6,53 | 6,60 | 6,53 | 6,59 | 1,07% | 2.034.257,00 |
| 15.05.2024 | 6,55 | 6,59 | 6,48 | 6,52 | -0,15% | 1.741.547,00 |
| 14.05.2024 | 6,58 | 6,61 | 6,48 | 6,53 | -0,31% | 2.266.399,00 |
| 13.05.2024 | 6,67 | 6,70 | 6,55 | 6,55 | -1,06% | 2.255.363,00 |
| 10.05.2024 | 6,62 | 6,66 | 6,53 | 6,62 | 0,00% | 1.986.249,00 |
| 09.05.2024 | 6,63 | 6,74 | 6,62 | 6,62 | 0,00% | 4.544.788,00 |
| 08.05.2024 | 6,61 | 6,66 | 6,61 | 6,62 | 0,15% | 1.616.826,00 |
| 07.05.2024 | 6,69 | 6,73 | 6,60 | 6,61 | -0,75% | 2.766.880,00 |
| 06.05.2024 | 6,57 | 6,68 | 6,53 | 6,66 | 2,62% | 2.559.207,00 |
| 03.05.2024 | 6,46 | 6,54 | 6,34 | 6,49 | 0,46% | 3.156.938,00 |
| 02.05.2024 | 6,22 | 6,53 | 6,19 | 6,46 | 6,43% | 5.041.146,00 |
| 01.05.2024 | 5,98 | 6,16 | 5,92 | 6,07 | 2,36% | 2.886.884,00 |
| 30.04.2024 | 6,04 | 6,06 | 5,90 | 5,93 | -2,63% | 4.934.498,00 |
| 29.04.2024 | 6,02 | 6,14 | 5,99 | 6,09 | 1,67% | 1.720.373,00 |
| 26.04.2024 | 5,99 | 6,04 | 5,98 | 5,99 | -0,33% | 1.669.248,00 |
| 25.04.2024 | 5,98 | 6,03 | 5,90 | 6,01 | 0,17% | 3.141.987,00 |
| 24.04.2024 | 6,04 | 6,07 | 5,90 | 6,00 | -1,64% | 3.779.111,00 |
| 23.04.2024 | 6,00 | 6,10 | 5,99 | 6,10 | 1,50% | 4.018.135,00 |
| 22.04.2024 | 5,99 | 6,07 | 5,99 | 6,01 | 0,33% | 1.760.268,00 |
| 19.04.2024 | 5,89 | 6,00 | 5,84 | 5,99 | 1,87% | 2.307.726,00 |
| 18.04.2024 | 5,83 | 5,94 | 5,80 | 5,88 | 1,55% | 2.871.215,00 |
| 17.04.2024 | 5,85 | 5,91 | 5,77 | 5,79 | -0,34% | 2.319.963,00 |
| 16.04.2024 | 5,81 | 5,84 | 5,67 | 5,81 | -0,85% | 4.384.783,00 |
| 15.04.2024 | 5,96 | 6,01 | 5,78 | 5,86 | -0,85% | 3.316.059,00 |
| 12.04.2024 | 5,93 | 5,97 | 5,82 | 5,91 | -0,67% | 3.657.107,00 |
| 11.04.2024 | 6,00 | 6,01 | 5,93 | 5,95 | -1,16% | 3.172.375,00 |
| 10.04.2024 | 6,10 | 6,12 | 5,96 | 6,02 | -2,90% | 4.407.840,00 |
| 09.04.2024 | 6,26 | 6,31 | 6,12 | 6,20 | -0,96% | 2.315.489,00 |
| 08.04.2024 | 6,38 | 6,44 | 6,26 | 6,26 | -1,42% | 4.416.062,00 |
| 05.04.2024 | 6,34 | 6,43 | 6,32 | 6,35 | 0,16% | 2.107.502,00 |
| 04.04.2024 | 6,49 | 6,50 | 6,32 | 6,34 | -1,25% | 2.955.355,00 |
| 03.04.2024 | 6,28 | 6,43 | 6,28 | 6,42 | 1,26% | 2.160.370,00 |
| 02.04.2024 | 6,32 | 6,40 | 6,29 | 6,34 | 0,00% | 2.551.713,00 |
| 01.04.2024 | 6,43 | 6,45 | 6,32 | 6,34 | -1,40% | 1.648.407,00 |
| 28.03.2024 | 6,41 | 6,49 | 6,40 | 6,43 | 0,47% | 2.749.309,00 |
| 27.03.2024 | 6,31 | 6,41 | 6,30 | 6,40 | 2,07% | 1.454.702,00 |
| 26.03.2024 | 6,40 | 6,40 | 6,26 | 6,27 | -1,10% | 1.938.389,00 |
| 25.03.2024 | 6,29 | 6,38 | 6,29 | 6,34 | 0,96% | 1.402.488,00 |
| 22.03.2024 | 6,39 | 6,44 | 6,27 | 6,28 | -1,72% | 1.695.542,00 |
| 21.03.2024 | 6,48 | 6,52 | 6,38 | 6,39 | -1,39% | 2.210.450,00 |
| 20.03.2024 | 6,23 | 6,52 | 6,21 | 6,48 | 3,51% | 3.872.066,00 |
| 19.03.2024 | 6,21 | 6,31 | 6,18 | 6,26 | 0,48% | 2.860.513,00 |
| 18.03.2024 | 6,30 | 6,35 | 6,21 | 6,23 | -1,11% | 2.876.464,00 |
| 15.03.2024 | 6,19 | 6,36 | 6,19 | 6,30 | 1,45% | 6.940.947,00 |
| 14.03.2024 | 6,28 | 6,33 | 6,17 | 6,21 | -2,05% | 2.603.760,00 |
| 13.03.2024 | 6,28 | 6,37 | 6,28 | 6,34 | 0,63% | 2.160.695,00 |
| 12.03.2024 | 6,32 | 6,37 | 6,27 | 6,30 | -0,63% | 2.316.477,00 |
| 11.03.2024 | 6,19 | 6,36 | 6,18 | 6,34 | 2,09% | 3.408.288,00 |
| 08.03.2024 | 6,22 | 6,27 | 6,15 | 6,21 | 0,49% | 3.010.652,00 |
| 07.03.2024 | 6,34 | 6,40 | 6,18 | 6,18 | -2,06% | 2.248.931,00 |
| 06.03.2024 | 6,22 | 6,34 | 6,21 | 6,31 | 1,77% | 3.750.969,00 |
| 05.03.2024 | 6,11 | 6,30 | 6,11 | 6,20 | 0,65% | 2.847.524,00 |