143,530$
0,53%
Echtzeit-Aktienkurs Garmin Ltd.
Bid:
Ask:
Aktienkurse zur Garmin Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 229,90 | 230,14 | 222,45 | 224,71 | -1,88% | 1.072.639,00 |
| 20.02.2025 | 239,08 | 240,64 | 226,25 | 229,01 | -5,34% | 1.635.360,00 |
| 19.02.2025 | 238,00 | 246,50 | 229,33 | 241,93 | 12,64% | 3.142.750,00 |
| 18.02.2025 | 213,75 | 215,02 | 209,70 | 214,78 | 1,02% | 1.358.520,00 |
| 14.02.2025 | 211,12 | 213,73 | 209,32 | 212,62 | 1,14% | 892.166,00 |
| 13.02.2025 | 210,30 | 210,51 | 206,84 | 210,23 | 0,29% | 784.925,00 |
| 12.02.2025 | 208,02 | 211,16 | 201,63 | 209,63 | -0,92% | 952.993,00 |
| 11.02.2025 | 215,63 | 215,75 | 209,80 | 211,57 | -1,93% | 860.810,00 |
| 10.02.2025 | 218,25 | 219,49 | 213,88 | 215,73 | -0,89% | 913.443,00 |
| 07.02.2025 | 219,53 | 223,33 | 216,94 | 217,67 | -0,96% | 623.771,00 |
| 06.02.2025 | 219,93 | 220,00 | 216,58 | 219,78 | 0,42% | 581.270,00 |
| 05.02.2025 | 219,09 | 220,52 | 216,30 | 218,85 | 0,29% | 522.605,00 |
| 04.02.2025 | 216,21 | 218,66 | 215,75 | 218,22 | 1,27% | 590.019,00 |
| 03.02.2025 | 211,96 | 216,35 | 208,49 | 215,49 | -0,17% | 1.008.598,00 |
| 31.01.2025 | 217,04 | 219,72 | 215,40 | 215,85 | -0,55% | 622.098,00 |
| 30.01.2025 | 214,21 | 218,42 | 213,24 | 217,04 | 1,26% | 650.402,00 |
| 29.01.2025 | 218,48 | 218,48 | 212,88 | 214,34 | -1,58% | 714.759,00 |
| 28.01.2025 | 215,91 | 220,53 | 214,46 | 217,78 | 1,34% | 864.439,00 |
| 27.01.2025 | 214,00 | 215,80 | 213,12 | 214,91 | 0,32% | 696.521,00 |
| 24.01.2025 | 214,85 | 215,35 | 213,66 | 214,23 | -0,63% | 499.500,00 |
| 23.01.2025 | 216,16 | 216,16 | 212,16 | 215,58 | -0,29% | 790.732,00 |
| 22.01.2025 | 217,91 | 219,00 | 215,29 | 216,20 | -0,74% | 502.275,00 |
| 21.01.2025 | 216,00 | 218,37 | 215,70 | 217,82 | 0,98% | 663.899,00 |
| 17.01.2025 | 216,02 | 216,83 | 214,60 | 215,70 | 0,53% | 747.122,00 |
| 16.01.2025 | 214,58 | 215,44 | 212,89 | 214,56 | 0,52% | 511.243,00 |
| 15.01.2025 | 215,50 | 216,55 | 212,80 | 213,45 | 0,56% | 700.954,00 |
| 14.01.2025 | 209,67 | 213,24 | 209,67 | 212,27 | 1,84% | 779.293,00 |
| 13.01.2025 | 206,32 | 208,56 | 205,26 | 208,44 | -0,34% | 718.980,00 |
| 10.01.2025 | 209,00 | 210,07 | 206,75 | 209,16 | -1,05% | 742.272,00 |
| 08.01.2025 | 208,02 | 211,63 | 207,75 | 211,39 | 1,36% | 675.914,00 |
| 07.01.2025 | 208,00 | 211,50 | 207,58 | 208,55 | 0,35% | 596.060,00 |
| 06.01.2025 | 208,75 | 210,48 | 206,90 | 207,83 | 0,33% | 643.384,00 |
| 03.01.2025 | 205,53 | 207,35 | 204,51 | 207,15 | 1,27% | 623.469,00 |
| 02.01.2025 | 207,73 | 208,29 | 203,30 | 204,55 | -0,83% | 831.465,00 |
| 31.12.2024 | 207,69 | 208,18 | 206,08 | 206,26 | -0,58% | 496.061,00 |
| 30.12.2024 | 207,03 | 208,50 | 205,26 | 207,46 | -0,91% | 428.235,00 |
| 27.12.2024 | 209,69 | 211,52 | 208,19 | 209,36 | -0,62% | 670.716,00 |
| 26.12.2024 | 209,16 | 211,78 | 209,10 | 210,67 | -0,17% | 838.973,00 |
| 24.12.2024 | 210,19 | 211,07 | 208,98 | 211,02 | 0,82% | 222.993,00 |
| 23.12.2024 | 207,65 | 210,01 | 206,50 | 209,30 | 0,15% | 527.608,00 |
| 20.12.2024 | 205,42 | 210,04 | 203,69 | 208,99 | 1,74% | 2.545.364,00 |
| 19.12.2024 | 207,00 | 208,69 | 204,46 | 205,42 | -0,39% | 733.555,00 |
| 18.12.2024 | 210,89 | 210,89 | 206,15 | 206,23 | -2,21% | 884.145,00 |
| 17.12.2024 | 213,86 | 213,86 | 209,74 | 210,89 | -1,74% | 867.614,00 |
| 16.12.2024 | 215,30 | 220,41 | 214,46 | 214,62 | -0,36% | 723.824,00 |
| 13.12.2024 | 216,04 | 216,25 | 214,46 | 215,40 | -0,26% | 731.681,00 |
| 12.12.2024 | 219,82 | 219,83 | 215,67 | 215,97 | -2,17% | 605.867,00 |
| 11.12.2024 | 220,75 | 222,97 | 220,38 | 220,77 | 0,71% | 864.560,00 |
| 10.12.2024 | 219,50 | 220,78 | 216,50 | 219,21 | -0,05% | 1.093.021,00 |
| 09.12.2024 | 217,69 | 220,50 | 216,10 | 219,33 | 0,34% | 846.816,00 |
| 06.12.2024 | 217,73 | 219,54 | 216,81 | 218,58 | 0,92% | 661.073,00 |
| 05.12.2024 | 215,83 | 217,76 | 215,77 | 216,59 | 0,38% | 958.189,00 |
| 04.12.2024 | 212,31 | 215,99 | 211,55 | 215,77 | 1,56% | 706.715,00 |
| 03.12.2024 | 213,87 | 214,50 | 211,20 | 212,45 | -0,47% | 462.044,00 |
| 02.12.2024 | 213,85 | 215,15 | 213,22 | 213,46 | 0,40% | 881.833,00 |
| 29.11.2024 | 212,00 | 213,23 | 211,78 | 212,60 | 0,24% | 394.771,00 |
| 27.11.2024 | 213,75 | 215,11 | 211,03 | 212,09 | -0,36% | 602.146,00 |
| 26.11.2024 | 214,50 | 215,48 | 210,75 | 212,85 | -0,78% | 1.160.772,00 |
| 25.11.2024 | 212,29 | 216,44 | 212,12 | 214,52 | 1,99% | 1.721.918,00 |
| 22.11.2024 | 209,34 | 211,27 | 209,28 | 210,33 | 2,31% | 776.430,00 |
| 20.11.2024 | 206,24 | 207,13 | 204,16 | 205,59 | -0,86% | 855.576,00 |
| 19.11.2024 | 207,28 | 209,30 | 206,61 | 207,37 | -0,91% | 745.808,00 |
| 18.11.2024 | 208,60 | 211,01 | 208,08 | 209,27 | 0,40% | 938.783,00 |
| 15.11.2024 | 210,37 | 211,75 | 208,16 | 208,43 | -1,39% | 691.220,00 |
| 14.11.2024 | 213,92 | 215,55 | 211,17 | 211,37 | -0,76% | 1.037.085,00 |
| 13.11.2024 | 214,03 | 214,53 | 212,83 | 212,98 | -0,28% | 788.654,00 |
| 12.11.2024 | 212,23 | 214,04 | 211,95 | 213,58 | 0,48% | 1.160.651,00 |
| 11.11.2024 | 213,00 | 214,83 | 211,97 | 212,56 | -0,08% | 807.567,00 |
| 08.11.2024 | 210,92 | 214,62 | 210,45 | 212,72 | 1,13% | 1.143.309,00 |
| 07.11.2024 | 210,14 | 212,27 | 209,53 | 210,34 | 0,32% | 903.423,00 |
| 06.11.2024 | 207,06 | 210,33 | 205,42 | 209,67 | 2,66% | 1.079.027,00 |
| 05.11.2024 | 200,48 | 204,84 | 200,34 | 204,23 | 1,99% | 1.189.406,00 |
| 04.11.2024 | 197,07 | 200,88 | 196,39 | 200,24 | 1,04% | 937.033,00 |
| 01.11.2024 | 198,78 | 201,06 | 196,31 | 198,18 | -0,09% | 1.708.179,00 |
| 31.10.2024 | 204,50 | 204,80 | 197,95 | 198,35 | -3,21% | 2.064.934,00 |
| 30.10.2024 | 186,10 | 207,22 | 186,10 | 204,92 | 23,25% | 3.031.869,00 |
| 29.10.2024 | 164,56 | 167,89 | 164,01 | 166,27 | -0,01% | 1.378.307,00 |
| 28.10.2024 | 163,21 | 166,39 | 163,11 | 166,29 | 2,46% | 950.623,00 |
| 25.10.2024 | 161,97 | 163,28 | 161,97 | 162,30 | 0,23% | 757.486,00 |
| 24.10.2024 | 163,09 | 163,74 | 161,28 | 161,93 | 0,22% | 969.948,00 |
| 23.10.2024 | 162,32 | 162,71 | 160,95 | 161,58 | -0,87% | 707.952,00 |
| 22.10.2024 | 165,21 | 165,32 | 162,57 | 163,00 | -2,08% | 827.767,00 |
| 21.10.2024 | 166,93 | 167,80 | 166,32 | 166,47 | -0,66% | 463.595,00 |
| 18.10.2024 | 168,23 | 168,79 | 166,40 | 167,58 | 0,64% | 740.979,00 |
| 17.10.2024 | 168,03 | 168,70 | 166,32 | 166,52 | -0,35% | 518.585,00 |
| 16.10.2024 | 166,87 | 167,92 | 166,87 | 167,10 | 0,16% | 434.480,00 |
| 15.10.2024 | 167,70 | 168,71 | 166,36 | 166,84 | -0,67% | 857.799,00 |
| 14.10.2024 | 166,21 | 168,56 | 166,10 | 167,96 | 1,25% | 586.647,00 |
| 11.10.2024 | 165,90 | 166,80 | 165,53 | 165,89 | 0,11% | 531.606,00 |
| 10.10.2024 | 164,41 | 165,98 | 163,10 | 165,70 | 0,24% | 644.502,00 |
| 09.10.2024 | 164,63 | 165,41 | 163,70 | 165,31 | 0,41% | 704.309,00 |
| 08.10.2024 | 164,46 | 165,13 | 163,66 | 164,63 | 0,92% | 821.944,00 |
| 07.10.2024 | 164,00 | 165,00 | 160,94 | 163,13 | -4,06% | 1.238.829,00 |
| 04.10.2024 | 170,53 | 170,94 | 167,92 | 170,03 | 0,53% | 660.338,00 |
| 03.10.2024 | 171,19 | 171,88 | 168,56 | 169,13 | -1,70% | 791.041,00 |
| 02.10.2024 | 172,70 | 174,59 | 171,54 | 172,05 | -0,39% | 603.006,00 |
| 01.10.2024 | 176,14 | 176,36 | 172,69 | 172,73 | -1,87% | 602.348,00 |
| 30.09.2024 | 174,07 | 176,15 | 173,35 | 176,03 | 1,17% | 1.172.410,00 |
| 27.09.2024 | 174,29 | 175,77 | 173,64 | 173,99 | -0,48% | 800.272,00 |
| 26.09.2024 | 173,85 | 175,18 | 173,28 | 174,83 | 0,97% | 475.526,00 |