8,715$
-0,63%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 8,74 | 8,85 | 8,71 | 8,71 | -0,68% | 5.757.738,00 |
| 25.11.2025 | 8,60 | 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% | 5.004.570,00 |
| 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% | 5.894.973,00 |
| 19.11.2025 | 8,41 | 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% | 4.235.447,00 |
| 17.11.2025 | 8,55 | 8,57 | 8,26 | 8,27 | -3,05% | 4.022.563,00 |
| 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% | 4.213.364,00 |
| 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 | 8,54 | 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% | 5.227.701,00 |
| 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% | 5.160.738,00 |
| 29.10.2025 | 8,37 | 8,46 | 8,26 | 8,32 | -0,95% | 3.936.629,00 |
| 28.10.2025 | 8,41 | 8,47 | 8,33 | 8,40 | -0,24% | 3.450.412,00 |
| 27.10.2025 | 8,58 | 8,60 | 8,39 | 8,42 | -1,64% | 2.767.361,00 |
| 24.10.2025 | 8,62 | 8,63 | 8,54 | 8,56 | 0,47% | 3.170.768,00 |
| 23.10.2025 | 8,43 | 8,57 | 8,38 | 8,52 | 1,07% | 3.640.154,00 |
| 22.10.2025 | 8,65 | 8,76 | 8,31 | 8,43 | -3,44% | 7.456.308,00 |
| 21.10.2025 | 8,64 | 8,79 | 8,63 | 8,73 | 0,69% | 3.565.878,00 |
| 20.10.2025 | 8,58 | 8,70 | 8,51 | 8,67 | 1,40% | 3.393.739,00 |
| 17.10.2025 | 8,52 | 8,58 | 8,46 | 8,55 | 0,35% | 4.107.044,00 |
| 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% | 3.094.082,00 |
| 14.10.2025 | 8,64 | 8,86 | 8,63 | 8,82 | 1,61% | 3.547.795,00 |
| 13.10.2025 | 8,58 | 8,77 | 8,57 | 8,68 | 1,88% | 5.178.133,00 |
| 10.10.2025 | 8,73 | 8,76 | 8,52 | 8,52 | -1,84% | 4.871.446,00 |
| 09.10.2025 | 8,79 | 8,84 | 8,65 | 8,68 | -0,69% | 3.955.518,00 |
| 08.10.2025 | 8,79 | 8,88 | 8,70 | 8,74 | -0,34% | 2.735.025,00 |
| 07.10.2025 | 8,83 | 8,93 | 8,74 | 8,77 | -0,68% | 4.117.566,00 |
| 06.10.2025 | 8,96 | 9,03 | 8,79 | 8,83 | -1,51% | 4.702.117,00 |
| 03.10.2025 | 8,96 | 9,02 | 8,94 | 8,97 | 0,73% | 477.963,00 |
| 02.10.2025 | 8,83 | 8,93 | 8,73 | 8,90 | 0,79% | 4.599.921,00 |
| 01.10.2025 | 8,87 | 8,94 | 8,79 | 8,83 | -0,79% | 3.817.445,00 |
| 30.09.2025 | 8,95 | 9,04 | 8,85 | 8,90 | -0,56% | 4.112.904,00 |
| 29.09.2025 | 9,08 | 9,10 | 8,91 | 8,95 | -1,76% | 3.795.731,00 |
| 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% | 4.361.689,00 |
| 24.09.2025 | 9,04 | 9,07 | 8,96 | 8,99 | -0,33% | 4.474.512,00 |
| 23.09.2025 | 9,05 | 9,08 | 8,98 | 9,02 | -0,11% | 6.013.635,00 |
| 22.09.2025 | 9,00 | 9,05 | 8,92 | 9,03 | 0,00% | 5.706.899,00 |
| 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% | 4.221.842,00 |
| 17.09.2025 | 8,47 | 8,73 | 8,47 | 8,58 | 0,47% | 4.225.416,00 |
| 16.09.2025 | 8,68 | 8,70 | 8,49 | 8,54 | -1,61% | 4.072.258,00 |
| 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 | 8,61 | 8,69 | 8,56 | 8,66 | 1,29% | 3.120.065,00 |
| 03.09.2025 | 8,40 | 8,56 | 8,40 | 8,55 | 1,06% | 3.414.831,00 |
| 02.09.2025 | 8,50 | 8,55 | 8,39 | 8,46 | -1,28% | 3.769.595,00 |
| 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% | 3.494.448,00 |
| 27.08.2025 | 8,67 | 8,74 | 8,63 | 8,67 | 0,70% | 3.593.244,00 |
| 26.08.2025 | 8,60 | 8,69 | 8,58 | 8,61 | -0,35% | 4.954.354,00 |
| 25.08.2025 | 8,67 | 8,73 | 8,63 | 8,64 | -0,46% | 3.351.942,00 |
| 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% | 3.396.604,00 |
| 20.08.2025 | 8,42 | 8,49 | 8,40 | 8,47 | 0,59% | 3.232.786,00 |
| 19.08.2025 | 8,37 | 8,49 | 8,36 | 8,42 | 0,60% | 2.654.020,00 |
| 18.08.2025 | 8,30 | 8,39 | 8,24 | 8,37 | 0,48% | 4.393.817,00 |
| 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% | 4.800.035,00 |
| 13.08.2025 | 8,50 | 8,59 | 8,41 | 8,58 | 1,66% | 6.932.740,00 |
| 12.08.2025 | 8,39 | 8,52 | 8,35 | 8,44 | 1,20% | 5.085.454,00 |
| 11.08.2025 | 8,40 | 8,43 | 8,32 | 8,34 | 0,36% | 4.467.290,00 |
| 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% | 8.445.655,00 |
| 06.08.2025 | 8,00 | 8,22 | 7,95 | 8,21 | 3,14% | 7.723.014,00 |
| 05.08.2025 | 7,89 | 7,99 | 7,84 | 7,96 | 1,27% | 4.940.430,00 |
| 04.08.2025 | 7,88 | 7,92 | 7,74 | 7,86 | 0,13% | 6.083.139,00 |
| 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% | 8.010.545,00 |
| 30.07.2025 | 7,98 | 8,03 | 7,87 | 7,93 | -0,88% | 7.185.375,00 |
| 29.07.2025 | 8,17 | 8,29 | 7,93 | 8,00 | -1,36% | 7.748.719,00 |
| 28.07.2025 | 7,92 | 8,17 | 7,89 | 8,11 | 1,37% | 15.681.086,00 |
| 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% | 4.018.133,00 |
| 23.07.2025 | 7,50 | 7,53 | 7,40 | 7,46 | -0,13% | 3.225.593,00 |
| 22.07.2025 | 7,41 | 7,50 | 7,40 | 7,47 | 1,08% | 2.889.432,00 |
| 21.07.2025 | 7,46 | 7,50 | 7,38 | 7,39 | -0,67% | 5.908.277,00 |
| 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% | 6.554.855,00 |
| 16.07.2025 | 7,30 | 7,36 | 7,13 | 7,34 | 1,10% | 5.152.721,00 |
| 15.07.2025 | 7,36 | 7,39 | 7,25 | 7,26 | -1,76% | 5.570.820,00 |
| 14.07.2025 | 7,29 | 7,40 | 7,27 | 7,39 | 1,37% | 4.626.682,00 |
| 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% | 4.618.610,00 |
| 09.07.2025 | 7,81 | 7,85 | 7,53 | 7,53 | -3,59% | 6.351.192,00 |