143,530$
0,53%
Echtzeit-Aktienkurs Garmin Ltd.
Bid:
Ask:
Aktienkurse zur Garmin Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 195,06 | 199,45 | 193,75 | 199,11 | 2,72% | 686.628,00 |
| 23.04.2025 | 196,45 | 200,00 | 192,90 | 193,83 | 1,26% | 817.505,00 |
| 22.04.2025 | 190,00 | 192,26 | 188,77 | 191,41 | 2,45% | 747.449,00 |
| 21.04.2025 | 187,12 | 188,64 | 183,75 | 186,83 | -1,98% | 627.751,00 |
| 17.04.2025 | 191,86 | 191,92 | 188,43 | 190,61 | 0,87% | 804.203,00 |
| 16.04.2025 | 190,69 | 192,99 | 186,51 | 188,96 | -1,74% | 749.068,00 |
| 15.04.2025 | 191,58 | 194,08 | 190,99 | 192,31 | 0,11% | 579.363,00 |
| 14.04.2025 | 194,62 | 195,12 | 190,94 | 192,10 | 1,22% | 820.207,00 |
| 11.04.2025 | 185,44 | 190,68 | 184,06 | 189,78 | 1,58% | 700.987,00 |
| 10.04.2025 | 188,55 | 190,19 | 181,37 | 186,83 | -3,05% | 1.061.572,00 |
| 09.04.2025 | 170,02 | 195,82 | 170,00 | 192,71 | 10,99% | 2.155.299,00 |
| 08.04.2025 | 186,53 | 187,82 | 170,08 | 173,63 | -4,00% | 1.791.041,00 |
| 07.04.2025 | 174,21 | 186,95 | 169,26 | 180,86 | 1,34% | 1.646.382,00 |
| 04.04.2025 | 179,52 | 183,13 | 175,11 | 178,46 | -3,71% | 2.506.556,00 |
| 03.04.2025 | 189,24 | 191,00 | 181,92 | 185,34 | -15,01% | 2.810.133,00 |
| 02.04.2025 | 214,25 | 219,12 | 213,74 | 218,07 | 0,23% | 911.543,00 |
| 01.04.2025 | 216,15 | 219,50 | 213,31 | 217,57 | 0,20% | 900.173,00 |
| 31.03.2025 | 212,50 | 218,54 | 212,39 | 217,13 | 1,62% | 1.059.123,00 |
| 28.03.2025 | 216,14 | 217,89 | 212,42 | 213,66 | -1,52% | 608.541,00 |
| 27.03.2025 | 215,63 | 218,50 | 214,36 | 216,96 | 0,06% | 736.826,00 |
| 26.03.2025 | 218,14 | 219,90 | 216,79 | 216,83 | -0,80% | 781.611,00 |
| 25.03.2025 | 214,78 | 219,18 | 213,82 | 218,57 | 1,91% | 1.079.325,00 |
| 24.03.2025 | 213,44 | 215,32 | 211,82 | 214,47 | 2,04% | 901.949,00 |
| 21.03.2025 | 206,87 | 210,34 | 204,64 | 210,19 | 0,71% | 4.656.160,00 |
| 20.03.2025 | 207,45 | 211,22 | 207,40 | 208,71 | -0,03% | 1.093.438,00 |
| 19.03.2025 | 207,33 | 210,48 | 205,70 | 208,77 | 1,04% | 1.088.885,00 |
| 18.03.2025 | 211,61 | 211,91 | 204,80 | 206,63 | -2,73% | 1.239.474,00 |
| 17.03.2025 | 212,69 | 212,98 | 205,72 | 212,44 | -0,68% | 1.376.564,00 |
| 14.03.2025 | 210,51 | 214,26 | 210,51 | 213,90 | 2,16% | 916.348,00 |
| 13.03.2025 | 214,06 | 215,95 | 208,21 | 209,37 | -2,89% | 1.058.628,00 |
| 12.03.2025 | 216,31 | 217,95 | 212,92 | 215,61 | 1,13% | 814.906,00 |
| 11.03.2025 | 216,22 | 220,16 | 212,86 | 213,21 | -0,98% | 952.801,00 |
| 10.03.2025 | 215,24 | 219,39 | 212,59 | 215,32 | -1,83% | 937.955,00 |
| 07.03.2025 | 219,86 | 220,52 | 210,16 | 219,34 | -1,16% | 1.082.728,00 |
| 06.03.2025 | 223,19 | 227,30 | 221,61 | 221,91 | -1,29% | 811.239,00 |
| 05.03.2025 | 220,31 | 225,09 | 220,23 | 224,81 | 2,13% | 791.210,00 |
| 04.03.2025 | 225,09 | 225,57 | 216,86 | 220,12 | -2,70% | 1.142.303,00 |
| 03.03.2025 | 228,00 | 231,44 | 224,62 | 226,22 | -1,18% | 1.050.937,00 |
| 28.02.2025 | 225,06 | 229,49 | 224,23 | 228,93 | 2,17% | 1.207.449,00 |
| 27.02.2025 | 227,57 | 229,94 | 223,81 | 224,06 | -1,26% | 884.703,00 |
| 26.02.2025 | 225,00 | 228,61 | 224,23 | 226,92 | 0,39% | 773.503,00 |
| 25.02.2025 | 223,08 | 226,72 | 222,25 | 226,04 | 1,45% | 1.030.179,00 |
| 24.02.2025 | 226,68 | 229,00 | 222,43 | 222,81 | -0,85% | 842.150,00 |
| 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 |