22,170$
1,37%
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,18 | 22,18 | 22,00 | 22,17 | 1,37% | 550,00 |
| 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 |
| 07.11.2024 | 22,40 | 22,51 | 21,53 | 21,74 | -2,55% | 29.812,00 |
| 06.11.2024 | 22,43 | 22,67 | 21,57 | 22,31 | 8,25% | 79.595,00 |
| 05.11.2024 | 20,02 | 20,77 | 20,02 | 20,61 | 1,73% | 23.000,00 |
| 04.11.2024 | 19,97 | 20,50 | 19,97 | 20,26 | 0,90% | 32.025,00 |
| 01.11.2024 | 20,08 | 20,26 | 19,63 | 20,08 | 0,80% | 21.936,00 |
| 31.10.2024 | 20,23 | 20,24 | 19,82 | 19,92 | -0,85% | 10.011,00 |
| 30.10.2024 | 19,93 | 20,47 | 19,93 | 20,09 | 0,10% | 14.704,00 |
| 29.10.2024 | 19,70 | 20,33 | 19,70 | 20,07 | -0,40% | 24.041,00 |
| 28.10.2024 | 21,00 | 21,00 | 19,73 | 20,15 | 2,81% | 27.743,00 |
| 25.10.2024 | 20,88 | 20,88 | 19,32 | 19,60 | -4,44% | 25.789,00 |
| 24.10.2024 | 20,12 | 20,96 | 19,91 | 20,51 | 2,60% | 49.330,00 |
| 23.10.2024 | 20,02 | 20,02 | 19,52 | 19,99 | -0,15% | 14.716,00 |
| 22.10.2024 | 19,90 | 20,35 | 19,80 | 20,02 | -0,45% | 13.888,00 |
| 21.10.2024 | 20,91 | 20,91 | 20,06 | 20,11 | -3,73% | 13.243,00 |
| 18.10.2024 | 21,42 | 21,42 | 20,69 | 20,89 | -1,97% | 11.751,00 |
| 17.10.2024 | 20,80 | 21,31 | 20,70 | 21,31 | 2,45% | 26.303,00 |
| 16.10.2024 | 20,20 | 20,95 | 20,20 | 20,80 | 4,16% | 39.521,00 |
| 15.10.2024 | 20,09 | 20,47 | 19,87 | 19,97 | -0,60% | 25.002,00 |
| 14.10.2024 | 20,09 | 20,29 | 20,04 | 20,09 | -0,84% | 7.064,00 |
| 11.10.2024 | 20,81 | 20,81 | 19,98 | 20,26 | -1,89% | 34.957,00 |
| 10.10.2024 | 20,21 | 20,77 | 20,04 | 20,65 | 0,73% | 15.529,00 |
| 09.10.2024 | 20,40 | 20,73 | 20,34 | 20,50 | 0,00% | 13.756,00 |
| 08.10.2024 | 20,37 | 20,85 | 20,01 | 20,50 | 1,13% | 24.579,00 |
| 07.10.2024 | 20,29 | 20,34 | 19,71 | 20,27 | 0,30% | 17.594,00 |
| 04.10.2024 | 20,34 | 20,44 | 20,10 | 20,21 | 1,61% | 9.027,00 |
| 03.10.2024 | 20,19 | 20,22 | 19,89 | 19,89 | -1,97% | 19.867,00 |
| 02.10.2024 | 20,13 | 20,52 | 20,13 | 20,29 | -0,44% | 12.637,00 |
| 01.10.2024 | 20,62 | 20,73 | 20,15 | 20,38 | -2,30% | 22.810,00 |
| 30.09.2024 | 20,65 | 20,92 | 20,60 | 20,86 | -0,29% | 23.863,00 |
| 27.09.2024 | 20,81 | 21,03 | 20,55 | 20,92 | 0,67% | 18.031,00 |
| 26.09.2024 | 20,72 | 20,84 | 20,50 | 20,78 | 1,86% | 20.361,00 |
| 25.09.2024 | 20,33 | 20,46 | 20,04 | 20,40 | -0,34% | 19.067,00 |
| 24.09.2024 | 20,30 | 20,57 | 20,12 | 20,47 | 0,44% | 20.747,00 |
| 23.09.2024 | 20,60 | 20,90 | 20,23 | 20,38 | -1,12% | 20.134,00 |
| 20.09.2024 | 20,46 | 21,02 | 20,32 | 20,61 | 0,05% | 67.490,00 |
| 19.09.2024 | 21,02 | 21,34 | 20,44 | 20,60 | 1,63% | 29.513,00 |
| 18.09.2024 | 20,22 | 20,97 | 20,06 | 20,27 | 1,05% | 25.629,00 |
| 17.09.2024 | 19,90 | 20,25 | 19,87 | 20,06 | 1,52% | 18.602,00 |
| 16.09.2024 | 19,80 | 19,80 | 19,25 | 19,76 | -0,55% | 16.918,00 |
| 13.09.2024 | 19,34 | 19,96 | 19,20 | 19,87 | 4,41% | 18.437,00 |
| 12.09.2024 | 19,00 | 19,29 | 18,88 | 19,03 | 0,53% | 19.793,00 |
| 11.09.2024 | 18,89 | 19,08 | 18,52 | 18,93 | -0,26% | 17.076,00 |
| 10.09.2024 | 18,68 | 19,15 | 18,61 | 18,98 | 0,96% | 24.354,00 |
| 09.09.2024 | 18,80 | 19,05 | 18,69 | 18,80 | 1,29% | 26.860,00 |
| 06.09.2024 | 19,02 | 19,16 | 18,45 | 18,56 | -2,01% | 22.554,00 |
| 05.09.2024 | 19,36 | 19,36 | 18,86 | 18,94 | -0,99% | 18.379,00 |
| 04.09.2024 | 19,49 | 19,61 | 19,08 | 19,13 | -1,70% | 15.102,00 |
| 03.09.2024 | 20,09 | 20,09 | 19,22 | 19,46 | -3,52% | 16.107,00 |
| 30.08.2024 | 19,99 | 20,21 | 19,75 | 20,17 | 1,05% | 24.542,00 |
| 29.08.2024 | 19,95 | 20,18 | 19,86 | 19,96 | 0,25% | 19.914,00 |
| 28.08.2024 | 20,01 | 20,16 | 19,69 | 19,91 | -1,14% | 26.635,00 |
| 27.08.2024 | 20,28 | 20,34 | 20,00 | 20,14 | -1,03% | 16.967,00 |
| 26.08.2024 | 20,51 | 20,70 | 19,91 | 20,35 | 0,94% | 44.938,00 |
| 23.08.2024 | 19,18 | 20,45 | 19,18 | 20,16 | 6,50% | 46.093,00 |
| 22.08.2024 | 18,57 | 19,35 | 18,52 | 18,93 | 1,66% | 30.522,00 |
| 21.08.2024 | 18,29 | 18,92 | 18,29 | 18,62 | 2,42% | 25.182,00 |
| 20.08.2024 | 18,12 | 18,66 | 18,12 | 18,18 | -1,89% | 35.828,00 |
| 19.08.2024 | 19,03 | 19,08 | 18,40 | 18,53 | -2,63% | 68.850,00 |
| 16.08.2024 | 19,57 | 19,60 | 18,96 | 19,03 | -3,25% | 77.500,00 |
| 15.08.2024 | 19,42 | 19,98 | 19,07 | 19,67 | 3,53% | 17.668,00 |
| 14.08.2024 | 19,23 | 19,41 | 18,73 | 19,00 | -2,06% | 33.275,00 |
| 13.08.2024 | 18,53 | 19,50 | 18,01 | 19,40 | 6,19% | 65.760,00 |
| 12.08.2024 | 20,99 | 20,99 | 18,11 | 18,27 | -15,42% | 124.310,00 |
| 09.08.2024 | 21,76 | 22,05 | 21,23 | 21,60 | -0,69% | 31.775,00 |
| 08.08.2024 | 21,59 | 22,75 | 21,56 | 21,75 | 2,89% | 64.544,00 |
| 07.08.2024 | 21,12 | 21,80 | 21,10 | 21,14 | 1,34% | 40.133,00 |
| 06.08.2024 | 20,55 | 21,07 | 20,55 | 20,86 | 1,71% | 17.108,00 |
| 05.08.2024 | 20,71 | 20,99 | 20,37 | 20,51 | -5,83% | 37.808,00 |
| 02.08.2024 | 21,79 | 22,92 | 21,21 | 21,78 | -3,76% | 38.876,00 |
| 01.08.2024 | 24,54 | 24,54 | 22,41 | 22,63 | -8,12% | 46.576,00 |
| 31.07.2024 | 24,08 | 24,88 | 23,59 | 24,63 | 3,66% | 88.684,00 |
| 30.07.2024 | 23,34 | 23,78 | 22,99 | 23,76 | 3,39% | 70.953,00 |
| 29.07.2024 | 23,08 | 23,55 | 22,96 | 22,98 | -0,43% | 72.199,00 |
| 26.07.2024 | 22,92 | 23,26 | 22,80 | 23,08 | 1,23% | 52.759,00 |
| 25.07.2024 | 21,88 | 22,92 | 21,65 | 22,80 | 4,92% | 70.738,00 |
| 24.07.2024 | 22,01 | 22,46 | 21,73 | 21,73 | -1,81% | 38.913,00 |
| 23.07.2024 | 21,00 | 22,32 | 20,88 | 22,13 | 5,94% | 80.567,00 |
| 22.07.2024 | 20,28 | 20,96 | 20,10 | 20,89 | 3,83% | 56.598,00 |
| 19.07.2024 | 20,36 | 20,54 | 20,12 | 20,12 | -0,89% | 31.008,00 |
| 18.07.2024 | 20,88 | 21,14 | 20,27 | 20,30 | -2,92% | 43.775,00 |
| 17.07.2024 | 20,67 | 20,99 | 20,67 | 20,91 | 0,48% | 38.867,00 |
| 16.07.2024 | 20,25 | 21,10 | 20,25 | 20,81 | 3,89% | 50.288,00 |