12,050$
2,64%
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,76 | 12,12 | 11,76 | 12,05 | 2,64% | 369,00 |
| 03.04.2025 | 11,89 | 11,95 | 11,48 | 11,74 | -2,65% | 33.720,00 |
| 02.04.2025 | 12,25 | 12,26 | 11,81 | 12,06 | -0,74% | 30.339,00 |
| 01.04.2025 | 11,82 | 12,16 | 11,65 | 12,15 | -0,08% | 18.105,00 |
| 31.03.2025 | 12,07 | 12,27 | 11,73 | 12,16 | -3,18% | 35.957,00 |
| 28.03.2025 | 12,67 | 13,11 | 12,22 | 12,56 | -1,57% | 35.738,00 |
| 27.03.2025 | 12,80 | 12,92 | 12,35 | 12,76 | 1,19% | 58.132,00 |
| 26.03.2025 | 12,75 | 12,96 | 12,41 | 12,61 | 1,69% | 35.557,00 |
| 25.03.2025 | 13,31 | 13,53 | 12,40 | 12,40 | -6,42% | 41.961,00 |
| 24.03.2025 | 13,56 | 13,77 | 12,90 | 13,25 | 2,95% | 29.914,00 |
| 21.03.2025 | 13,36 | 13,67 | 12,87 | 12,87 | -5,02% | 52.380,00 |
| 20.03.2025 | 13,42 | 13,85 | 13,27 | 13,55 | 0,30% | 24.630,00 |
| 19.03.2025 | 13,10 | 13,74 | 13,01 | 13,51 | 2,97% | 24.781,00 |
| 18.03.2025 | 13,14 | 13,20 | 13,01 | 13,12 | 0,85% | 13.948,00 |
| 17.03.2025 | 13,13 | 14,40 | 13,00 | 13,01 | 0,08% | 23.396,00 |
| 14.03.2025 | 12,87 | 13,15 | 12,52 | 13,00 | 1,33% | 22.074,00 |
| 13.03.2025 | 13,06 | 13,33 | 12,69 | 12,83 | -3,61% | 49.469,00 |
| 12.03.2025 | 12,94 | 13,49 | 12,72 | 13,31 | 6,31% | 29.557,00 |
| 11.03.2025 | 12,72 | 13,10 | 12,28 | 12,52 | 0,89% | 69.179,00 |
| 10.03.2025 | 12,51 | 13,10 | 12,25 | 12,41 | -2,44% | 44.068,00 |
| 07.03.2025 | 12,48 | 13,11 | 12,48 | 12,72 | 0,79% | 54.828,00 |
| 06.03.2025 | 12,69 | 12,78 | 12,06 | 12,62 | -0,71% | 43.159,00 |
| 05.03.2025 | 13,19 | 14,01 | 12,58 | 12,71 | 3,67% | 26.100,00 |
| 04.03.2025 | 12,21 | 13,15 | 12,10 | 12,26 | 2,17% | 36.511,00 |
| 03.03.2025 | 12,99 | 13,34 | 12,00 | 12,00 | -7,98% | 22.508,00 |
| 28.02.2025 | 12,19 | 13,04 | 11,96 | 13,04 | 7,06% | 54.587,00 |
| 27.02.2025 | 12,34 | 12,59 | 12,01 | 12,18 | 0,25% | 32.121,00 |
| 26.02.2025 | 12,55 | 12,59 | 11,95 | 12,15 | -2,10% | 42.644,00 |
| 25.02.2025 | 12,63 | 13,06 | 12,25 | 12,41 | -2,13% | 65.002,00 |
| 24.02.2025 | 12,93 | 13,00 | 12,64 | 12,68 | -0,47% | 14.054,00 |
| 21.02.2025 | 13,12 | 13,22 | 12,71 | 12,74 | -1,62% | 24.432,00 |
| 20.02.2025 | 13,21 | 13,67 | 12,95 | 12,95 | -1,60% | 21.960,00 |
| 19.02.2025 | 13,19 | 13,60 | 12,76 | 13,16 | 1,62% | 22.402,00 |
| 18.02.2025 | 13,33 | 13,43 | 12,91 | 12,95 | -2,78% | 29.811,00 |
| 14.02.2025 | 13,87 | 13,95 | 13,30 | 13,32 | -4,45% | 17.354,00 |
| 13.02.2025 | 13,73 | 14,43 | 13,60 | 13,94 | 1,46% | 33.857,00 |
| 12.02.2025 | 13,76 | 13,91 | 13,62 | 13,74 | -2,21% | 17.480,00 |
| 11.02.2025 | 14,00 | 14,12 | 13,76 | 14,05 | -1,06% | 16.289,00 |
| 10.02.2025 | 14,35 | 14,63 | 14,13 | 14,20 | -2,20% | 16.172,00 |
| 07.02.2025 | 14,95 | 14,95 | 14,51 | 14,52 | -2,48% | 8.975,00 |
| 06.02.2025 | 15,17 | 15,17 | 14,65 | 14,89 | -1,46% | 8.404,00 |
| 05.02.2025 | 15,11 | 15,35 | 14,86 | 15,11 | -1,37% | 15.090,00 |
| 04.02.2025 | 15,10 | 15,40 | 14,87 | 15,32 | 3,65% | 20.666,00 |
| 03.02.2025 | 15,04 | 15,36 | 14,75 | 14,78 | -3,96% | 22.219,00 |
| 31.01.2025 | 15,67 | 16,03 | 15,18 | 15,39 | -3,39% | 24.289,00 |
| 30.01.2025 | 16,15 | 16,33 | 15,92 | 15,93 | -1,42% | 20.864,00 |
| 29.01.2025 | 15,84 | 16,25 | 15,69 | 16,16 | 2,41% | 27.169,00 |
| 28.01.2025 | 16,02 | 16,02 | 15,29 | 15,78 | 0,25% | 18.902,00 |
| 27.01.2025 | 16,35 | 16,39 | 15,72 | 15,74 | -3,55% | 18.941,00 |
| 24.01.2025 | 16,17 | 16,51 | 15,92 | 16,32 | 0,55% | 12.527,00 |
| 23.01.2025 | 16,01 | 16,40 | 15,80 | 16,23 | 2,46% | 24.091,00 |
| 22.01.2025 | 16,44 | 16,48 | 15,75 | 15,84 | -2,64% | 24.875,00 |
| 21.01.2025 | 16,41 | 16,79 | 16,17 | 16,27 | -1,81% | 15.052,00 |
| 17.01.2025 | 16,91 | 17,00 | 16,36 | 16,57 | -1,89% | 19.334,00 |
| 16.01.2025 | 16,40 | 16,90 | 16,34 | 16,89 | 2,36% | 30.472,00 |
| 15.01.2025 | 16,20 | 16,50 | 16,12 | 16,50 | 2,61% | 17.927,00 |
| 14.01.2025 | 15,75 | 16,50 | 15,57 | 16,08 | 1,45% | 36.282,00 |
| 13.01.2025 | 15,30 | 15,90 | 15,00 | 15,85 | 2,19% | 49.309,00 |
| 10.01.2025 | 15,77 | 15,87 | 14,86 | 15,51 | -3,72% | 59.214,00 |
| 08.01.2025 | 16,35 | 16,41 | 15,95 | 16,11 | -1,41% | 15.630,00 |
| 07.01.2025 | 16,60 | 16,82 | 16,34 | 16,34 | -0,43% | 24.581,00 |
| 06.01.2025 | 17,46 | 17,46 | 16,41 | 16,41 | -5,58% | 23.013,00 |
| 03.01.2025 | 16,85 | 17,43 | 16,78 | 17,38 | 2,66% | 12.212,00 |
| 02.01.2025 | 17,50 | 18,10 | 16,80 | 16,93 | -4,08% | 34.288,00 |
| 31.12.2024 | 17,61 | 18,18 | 17,35 | 17,65 | 2,50% | 30.720,00 |
| 30.12.2024 | 17,31 | 17,64 | 16,50 | 17,22 | -1,03% | 28.450,00 |
| 27.12.2024 | 18,15 | 18,15 | 17,37 | 17,40 | -4,40% | 18.870,00 |
| 26.12.2024 | 17,67 | 18,20 | 17,48 | 18,20 | 1,05% | 25.048,00 |
| 24.12.2024 | 17,50 | 18,33 | 17,00 | 18,01 | 1,35% | 29.533,00 |
| 23.12.2024 | 18,15 | 18,15 | 17,09 | 17,77 | -1,17% | 44.677,00 |
| 20.12.2024 | 17,71 | 18,27 | 16,79 | 17,98 | -0,44% | 93.127,00 |
| 19.12.2024 | 19,67 | 19,91 | 17,69 | 18,06 | -8,28% | 65.728,00 |
| 18.12.2024 | 20,88 | 21,18 | 19,62 | 19,69 | -6,51% | 39.217,00 |
| 17.12.2024 | 21,08 | 21,34 | 20,68 | 21,06 | -1,77% | 15.238,00 |
| 16.12.2024 | 21,50 | 21,56 | 21,11 | 21,44 | -0,79% | 12.972,00 |
| 13.12.2024 | 21,50 | 21,64 | 20,88 | 21,61 | 0,79% | 20.995,00 |
| 12.12.2024 | 21,52 | 21,52 | 20,85 | 21,44 | -2,19% | 34.675,00 |
| 11.12.2024 | 22,00 | 22,00 | 21,75 | 21,92 | -0,63% | 13.872,00 |
| 10.12.2024 | 22,15 | 22,43 | 21,89 | 22,06 | -1,47% | 20.335,00 |
| 09.12.2024 | 21,68 | 22,40 | 21,67 | 22,39 | 2,00% | 15.420,00 |
| 06.12.2024 | 21,75 | 22,00 | 21,51 | 21,95 | 1,81% | 17.605,00 |
| 05.12.2024 | 22,20 | 22,27 | 21,53 | 21,56 | -2,84% | 14.396,00 |
| 04.12.2024 | 21,95 | 22,27 | 21,88 | 22,19 | 1,46% | 28.803,00 |
| 03.12.2024 | 21,95 | 21,96 | 21,54 | 21,87 | -0,59% | 20.299,00 |
| 02.12.2024 | 21,90 | 22,31 | 21,51 | 22,00 | -0,86% | 15.489,00 |
| 29.11.2024 | 21,75 | 22,39 | 21,72 | 22,19 | 2,68% | 11.527,00 |
| 27.11.2024 | 21,92 | 22,04 | 21,57 | 21,61 | -0,41% | 13.045,00 |
| 26.11.2024 | 22,31 | 22,49 | 21,69 | 21,70 | -3,21% | 14.007,00 |
| 25.11.2024 | 22,76 | 22,78 | 22,20 | 22,42 | 0,36% | 22.653,00 |
| 22.11.2024 | 21,24 | 22,51 | 21,24 | 22,34 | 2,20% | 24.766,00 |
| 21.11.2024 | 21,31 | 21,87 | 21,31 | 21,86 | 2,48% | 1.267,00 |
| 20.11.2024 | 21,40 | 21,50 | 21,16 | 21,33 | -0,70% | 7.768,00 |
| 19.11.2024 | 21,60 | 21,69 | 21,29 | 21,48 | -0,19% | 13.408,00 |
| 18.11.2024 | 21,64 | 21,91 | 21,46 | 21,52 | 0,61% | 20.387,00 |
| 15.11.2024 | 21,55 | 21,55 | 21,23 | 21,39 | -0,14% | 12.230,00 |
| 14.11.2024 | 21,93 | 21,93 | 21,22 | 21,42 | -0,74% | 19.172,00 |
| 13.11.2024 | 22,35 | 22,37 | 21,58 | 21,58 | -1,05% | 32.460,00 |
| 12.11.2024 | 22,50 | 22,50 | 21,75 | 21,81 | -3,84% | 24.026,00 |
| 11.11.2024 | 22,50 | 22,82 | 22,10 | 22,68 | 3,56% | 14.874,00 |
| 08.11.2024 | 21,93 | 22,03 | 21,38 | 21,90 | 0,74% | 27.510,00 |