16,360$
-0,24%
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,47 | 16,57 | 15,99 | 16,26 | -0,85% | 27.306,00 |
| 28.08.2025 | 16,46 | 16,60 | 15,96 | 16,40 | -0,36% | 38.943,00 |
| 27.08.2025 | 16,26 | 16,53 | 16,03 | 16,46 | 2,11% | 44.180,00 |
| 26.08.2025 | 16,35 | 16,37 | 16,12 | 16,12 | 0,88% | 44.562,00 |
| 25.08.2025 | 16,29 | 16,34 | 15,89 | 15,98 | -1,60% | 34.560,00 |
| 22.08.2025 | 15,70 | 16,33 | 15,51 | 16,24 | 4,17% | 56.475,00 |
| 21.08.2025 | 15,56 | 15,80 | 15,42 | 15,59 | -1,20% | 42.972,00 |
| 20.08.2025 | 15,42 | 15,90 | 15,29 | 15,78 | 1,74% | 65.562,00 |
| 19.08.2025 | 15,34 | 15,82 | 15,26 | 15,51 | 1,11% | 36.335,00 |
| 18.08.2025 | 15,25 | 15,40 | 15,05 | 15,34 | 0,66% | 47.263,00 |
| 15.08.2025 | 15,32 | 15,35 | 14,95 | 15,24 | 0,07% | 59.936,00 |
| 14.08.2025 | 14,86 | 15,35 | 14,31 | 15,23 | 0,07% | 106.336,00 |
| 13.08.2025 | 15,02 | 15,37 | 14,60 | 15,22 | 0,13% | 80.370,00 |
| 12.08.2025 | 15,43 | 15,65 | 14,50 | 15,20 | 0,13% | 91.654,00 |
| 11.08.2025 | 14,78 | 15,57 | 13,94 | 15,18 | 2,15% | 116.155,00 |
| 08.08.2025 | 14,31 | 15,05 | 13,96 | 14,86 | 1,99% | 131.173,00 |
| 07.08.2025 | 14,73 | 15,28 | 14,13 | 14,57 | 0,34% | 73.137,00 |
| 06.08.2025 | 15,43 | 15,50 | 13,96 | 14,52 | -3,78% | 55.952,00 |
| 05.08.2025 | 14,98 | 15,23 | 14,31 | 15,09 | 1,62% | 61.363,00 |
| 04.08.2025 | 15,15 | 15,21 | 14,14 | 14,85 | 5,24% | 57.113,00 |
| 01.08.2025 | 14,07 | 14,56 | 13,71 | 14,11 | -3,22% | 81.578,00 |
| 31.07.2025 | 14,52 | 14,87 | 14,00 | 14,58 | -2,80% | 75.031,00 |
| 30.07.2025 | 16,06 | 16,18 | 14,86 | 15,00 | -5,48% | 40.421,00 |
| 29.07.2025 | 16,74 | 16,96 | 15,61 | 15,87 | -3,58% | 40.749,00 |
| 28.07.2025 | 16,40 | 17,40 | 16,35 | 16,46 | 4,18% | 110.417,00 |
| 25.07.2025 | 14,70 | 16,36 | 14,70 | 15,80 | 9,65% | 57.297,00 |
| 24.07.2025 | 14,75 | 14,99 | 14,41 | 14,41 | -2,17% | 24.573,00 |
| 23.07.2025 | 14,15 | 14,73 | 14,00 | 14,73 | 5,90% | 44.671,00 |
| 22.07.2025 | 13,99 | 14,22 | 13,90 | 13,91 | -0,29% | 23.025,00 |
| 21.07.2025 | 13,91 | 14,02 | 13,78 | 13,95 | 0,79% | 13.668,00 |
| 18.07.2025 | 14,33 | 14,33 | 13,73 | 13,84 | -2,54% | 24.228,00 |
| 17.07.2025 | 14,38 | 14,48 | 14,04 | 14,20 | -1,18% | 18.098,00 |
| 16.07.2025 | 14,01 | 14,68 | 14,00 | 14,37 | 2,50% | 20.611,00 |
| 15.07.2025 | 14,81 | 14,83 | 14,01 | 14,02 | -5,46% | 27.011,00 |
| 14.07.2025 | 15,00 | 15,02 | 14,82 | 14,83 | -2,37% | 12.793,00 |
| 11.07.2025 | 15,23 | 15,29 | 14,89 | 15,19 | 0,33% | 19.381,00 |
| 10.07.2025 | 15,14 | 15,47 | 15,02 | 15,14 | -0,66% | 26.981,00 |
| 09.07.2025 | 15,04 | 15,24 | 14,72 | 15,24 | 2,28% | 26.521,00 |
| 08.07.2025 | 15,00 | 15,14 | 14,80 | 14,90 | -0,60% | 22.721,00 |
| 07.07.2025 | 14,88 | 15,12 | 14,88 | 14,99 | -0,79% | 32.474,00 |
| 03.07.2025 | 14,88 | 15,17 | 14,88 | 15,11 | 3,00% | 12.038,00 |
| 02.07.2025 | 14,20 | 14,71 | 14,20 | 14,67 | 2,59% | 15.161,00 |
| 01.07.2025 | 13,89 | 14,51 | 13,84 | 14,30 | 2,14% | 22.050,00 |
| 30.06.2025 | 15,29 | 15,40 | 13,68 | 14,00 | -8,79% | 36.544,00 |
| 27.06.2025 | 14,40 | 15,45 | 14,31 | 15,35 | 3,79% | 92.507,00 |
| 26.06.2025 | 14,16 | 14,91 | 14,04 | 14,79 | 4,23% | 30.545,00 |
| 25.06.2025 | 14,27 | 14,48 | 13,99 | 14,19 | -2,07% | 17.459,00 |
| 24.06.2025 | 14,14 | 14,84 | 14,04 | 14,49 | 0,69% | 26.156,00 |
| 23.06.2025 | 14,22 | 14,47 | 13,60 | 14,39 | 2,27% | 49.492,00 |
| 20.06.2025 | 14,64 | 14,65 | 13,97 | 14,07 | -3,89% | 36.921,00 |
| 18.06.2025 | 14,24 | 14,77 | 13,99 | 14,64 | 2,52% | 28.194,00 |
| 17.06.2025 | 14,40 | 14,40 | 13,81 | 14,28 | -1,72% | 15.494,00 |
| 16.06.2025 | 13,92 | 14,53 | 13,85 | 14,53 | 3,86% | 10.827,00 |
| 13.06.2025 | 14,00 | 14,14 | 13,86 | 13,99 | -2,85% | 18.974,00 |
| 12.06.2025 | 14,03 | 14,40 | 14,00 | 14,40 | 0,42% | 16.288,00 |
| 11.06.2025 | 14,78 | 14,78 | 14,07 | 14,34 | -1,04% | 20.847,00 |
| 10.06.2025 | 14,36 | 14,49 | 14,29 | 14,49 | 2,40% | 13.046,00 |
| 09.06.2025 | 14,32 | 14,50 | 14,15 | 14,15 | -0,98% | 16.216,00 |
| 06.06.2025 | 14,21 | 14,29 | 14,00 | 14,29 | 1,06% | 10.567,00 |
| 05.06.2025 | 14,14 | 14,16 | 13,86 | 14,14 | -0,77% | 10.804,00 |
| 04.06.2025 | 14,13 | 14,32 | 14,02 | 14,25 | -0,35% | 18.614,00 |
| 03.06.2025 | 13,99 | 14,30 | 13,65 | 14,30 | 4,38% | 15.181,00 |
| 02.06.2025 | 14,02 | 14,02 | 13,33 | 13,70 | -0,65% | 17.934,00 |
| 30.05.2025 | 13,95 | 14,36 | 13,74 | 13,79 | -2,68% | 15.731,00 |
| 29.05.2025 | 13,69 | 14,18 | 13,53 | 14,17 | 5,12% | 14.471,00 |
| 28.05.2025 | 14,20 | 14,26 | 13,40 | 13,48 | -4,53% | 38.537,00 |
| 27.05.2025 | 13,59 | 14,49 | 13,59 | 14,12 | 4,75% | 30.522,00 |
| 23.05.2025 | 13,00 | 13,52 | 13,00 | 13,48 | 0,75% | 12.467,00 |
| 22.05.2025 | 13,43 | 13,65 | 13,34 | 13,38 | -0,74% | 12.174,00 |
| 21.05.2025 | 13,21 | 13,69 | 13,20 | 13,48 | -0,30% | 24.323,00 |
| 20.05.2025 | 13,34 | 13,60 | 13,31 | 13,52 | 2,19% | 18.397,00 |
| 19.05.2025 | 13,96 | 13,99 | 13,11 | 13,23 | -5,36% | 12.791,00 |
| 16.05.2025 | 13,72 | 14,33 | 13,72 | 13,98 | 1,38% | 33.412,00 |
| 15.05.2025 | 13,23 | 13,80 | 13,23 | 13,79 | 3,53% | 13.872,00 |
| 14.05.2025 | 13,35 | 13,85 | 13,07 | 13,32 | 0,45% | 27.601,00 |
| 13.05.2025 | 13,39 | 13,63 | 13,08 | 13,26 | -1,49% | 11.740,00 |
| 12.05.2025 | 13,55 | 14,08 | 13,39 | 13,46 | 0,90% | 20.080,00 |
| 09.05.2025 | 13,16 | 13,80 | 13,16 | 13,34 | 1,68% | 27.174,00 |
| 08.05.2025 | 12,32 | 13,24 | 12,32 | 13,12 | 6,23% | 14.545,00 |
| 07.05.2025 | 12,15 | 12,51 | 12,15 | 12,35 | 2,32% | 13.254,00 |
| 06.05.2025 | 12,66 | 12,75 | 12,00 | 12,07 | -6,07% | 21.807,00 |
| 05.05.2025 | 13,59 | 13,59 | 12,84 | 12,85 | -1,15% | 16.945,00 |
| 02.05.2025 | 12,88 | 13,22 | 12,88 | 13,00 | 2,36% | 17.141,00 |
| 01.05.2025 | 12,50 | 12,77 | 12,43 | 12,70 | 0,08% | 25.314,00 |
| 30.04.2025 | 12,21 | 12,83 | 12,03 | 12,69 | -0,55% | 32.152,00 |
| 29.04.2025 | 12,90 | 13,11 | 12,60 | 12,76 | -1,62% | 23.771,00 |
| 28.04.2025 | 12,81 | 13,19 | 12,70 | 12,97 | 2,61% | 26.797,00 |
| 25.04.2025 | 11,70 | 12,64 | 11,54 | 12,64 | 10,97% | 47.472,00 |
| 24.04.2025 | 11,20 | 11,77 | 11,00 | 11,39 | 2,71% | 29.999,00 |
| 23.04.2025 | 11,47 | 11,52 | 10,97 | 11,09 | -0,89% | 24.352,00 |
| 22.04.2025 | 11,23 | 11,25 | 11,00 | 11,19 | 1,45% | 16.061,00 |
| 21.04.2025 | 11,27 | 11,41 | 11,01 | 11,03 | -4,42% | 32.709,00 |
| 17.04.2025 | 11,18 | 11,67 | 11,15 | 11,54 | 3,50% | 16.968,00 |
| 16.04.2025 | 11,28 | 11,34 | 11,12 | 11,15 | -0,45% | 18.813,00 |
| 15.04.2025 | 11,52 | 11,64 | 11,20 | 11,20 | -1,32% | 25.678,00 |
| 14.04.2025 | 11,83 | 11,97 | 11,08 | 11,35 | -4,06% | 16.881,00 |
| 11.04.2025 | 11,69 | 11,84 | 11,51 | 11,83 | 3,14% | 11.180,00 |
| 10.04.2025 | 11,74 | 11,91 | 11,32 | 11,47 | -4,18% | 19.112,00 |
| 09.04.2025 | 11,23 | 12,27 | 10,89 | 11,97 | 9,62% | 40.808,00 |
| 08.04.2025 | 11,95 | 12,00 | 10,80 | 10,92 | -5,29% | 31.751,00 |