12,690$
3,76%
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 12,75 | 13,01 | 12,69 | 12,69 | 3,76% | 35.364,00 |
| 20.11.2025 | 12,85 | 13,02 | 12,22 | 12,23 | -2,86% | 20.740,00 |
| 19.11.2025 | 13,14 | 13,16 | 12,59 | 12,59 | -2,78% | 20.511,00 |
| 18.11.2025 | 13,37 | 13,46 | 12,95 | 12,95 | -1,45% | 19.690,00 |
| 17.11.2025 | 13,43 | 13,57 | 13,04 | 13,14 | -3,95% | 39.405,00 |
| 14.11.2025 | 13,45 | 13,76 | 13,42 | 13,68 | 0,96% | 17.066,00 |
| 13.11.2025 | 13,34 | 13,83 | 13,34 | 13,55 | -0,22% | 10.579,00 |
| 12.11.2025 | 13,55 | 13,65 | 13,40 | 13,58 | 0,37% | 21.469,00 |
| 11.11.2025 | 13,81 | 13,81 | 13,33 | 13,53 | -2,45% | 14.212,00 |
| 10.11.2025 | 13,98 | 14,03 | 13,76 | 13,87 | 1,99% | 12.042,00 |
| 07.11.2025 | 13,66 | 13,90 | 13,60 | 13,60 | -1,52% | 17.254,00 |
| 06.11.2025 | 13,78 | 14,00 | 13,59 | 13,81 | -0,36% | 13.642,00 |
| 05.11.2025 | 13,54 | 14,05 | 13,35 | 13,86 | 3,05% | 13.026,00 |
| 04.11.2025 | 13,34 | 13,54 | 13,34 | 13,45 | -1,03% | 13.233,00 |
| 03.11.2025 | 13,16 | 13,62 | 13,16 | 13,59 | 0,00% | 19.276,00 |
| 31.10.2025 | 13,39 | 13,70 | 13,13 | 13,59 | 0,52% | 18.034,00 |
| 30.10.2025 | 13,91 | 13,91 | 13,33 | 13,52 | -1,89% | 44.380,00 |
| 29.10.2025 | 14,08 | 14,28 | 13,74 | 13,78 | -1,08% | 20.036,00 |
| 28.10.2025 | 14,09 | 14,21 | 13,93 | 13,93 | 0,07% | 7.076,00 |
| 27.10.2025 | 14,56 | 14,59 | 13,90 | 13,92 | -4,26% | 34.731,00 |
| 24.10.2025 | 14,08 | 14,54 | 14,06 | 14,54 | 4,23% | 18.141,00 |
| 23.10.2025 | 14,10 | 14,15 | 13,81 | 13,95 | 0,65% | 47.117,00 |
| 22.10.2025 | 14,02 | 14,11 | 13,76 | 13,86 | -1,07% | 19.132,00 |
| 21.10.2025 | 14,05 | 14,20 | 13,91 | 14,01 | -0,43% | 8.318,00 |
| 20.10.2025 | 14,04 | 14,10 | 13,89 | 14,07 | 2,40% | 11.018,00 |
| 17.10.2025 | 13,92 | 14,23 | 13,74 | 13,74 | -1,51% | 23.257,00 |
| 16.10.2025 | 14,19 | 14,23 | 13,94 | 13,95 | -0,78% | 10.931,00 |
| 15.10.2025 | 14,28 | 14,40 | 13,99 | 14,06 | -0,92% | 12.013,00 |
| 14.10.2025 | 13,98 | 14,38 | 13,97 | 14,19 | -0,91% | 18.662,00 |
| 13.10.2025 | 14,29 | 14,38 | 13,74 | 14,32 | 3,32% | 23.563,00 |
| 10.10.2025 | 14,14 | 14,45 | 13,75 | 13,86 | -2,74% | 23.519,00 |
| 09.10.2025 | 14,22 | 14,28 | 14,02 | 14,25 | 0,78% | 12.432,00 |
| 08.10.2025 | 13,93 | 14,20 | 13,87 | 14,14 | 2,24% | 11.712,00 |
| 07.10.2025 | 14,38 | 14,38 | 13,76 | 13,83 | -2,74% | 19.340,00 |
| 06.10.2025 | 14,37 | 14,43 | 14,22 | 14,22 | -0,42% | 17.562,00 |
| 03.10.2025 | 14,37 | 14,37 | 14,25 | 14,28 | 0,71% | 181,00 |
| 02.10.2025 | 14,12 | 14,18 | 13,77 | 14,18 | 0,64% | 34.376,00 |
| 01.10.2025 | 14,39 | 14,50 | 14,07 | 14,09 | -3,69% | 26.234,00 |
| 30.09.2025 | 14,15 | 14,63 | 14,15 | 14,63 | 2,38% | 30.553,00 |
| 29.09.2025 | 14,85 | 14,85 | 14,22 | 14,29 | -2,06% | 27.320,00 |
| 26.09.2025 | 14,70 | 14,83 | 14,39 | 14,59 | 0,97% | 22.326,00 |
| 25.09.2025 | 14,55 | 14,89 | 14,39 | 14,45 | -2,50% | 14.197,00 |
| 24.09.2025 | 14,87 | 14,87 | 14,49 | 14,82 | 0,82% | 13.529,00 |
| 23.09.2025 | 15,22 | 15,22 | 14,67 | 14,70 | -1,34% | 16.985,00 |
| 22.09.2025 | 15,03 | 15,03 | 14,75 | 14,90 | -1,59% | 29.266,00 |
| 19.09.2025 | 15,14 | 15,37 | 14,83 | 15,14 | -0,72% | 112.377,00 |
| 18.09.2025 | 15,00 | 15,33 | 14,80 | 15,25 | 3,53% | 29.661,00 |
| 17.09.2025 | 15,06 | 15,48 | 14,72 | 14,73 | -2,51% | 27.238,00 |
| 16.09.2025 | 15,20 | 15,37 | 14,66 | 15,11 | -0,85% | 34.082,00 |
| 15.09.2025 | 15,16 | 15,43 | 15,10 | 15,24 | -0,26% | 54.638,00 |
| 12.09.2025 | 15,41 | 15,61 | 15,16 | 15,28 | -1,74% | 24.504,00 |
| 11.09.2025 | 15,47 | 15,66 | 15,27 | 15,55 | 1,11% | 32.219,00 |
| 10.09.2025 | 15,29 | 15,71 | 15,28 | 15,38 | 1,12% | 21.776,00 |
| 09.09.2025 | 15,85 | 15,85 | 15,20 | 15,21 | -5,53% | 36.416,00 |
| 08.09.2025 | 16,11 | 16,13 | 15,51 | 16,10 | -0,25% | 27.616,00 |
| 05.09.2025 | 16,30 | 16,54 | 15,91 | 16,14 | -0,12% | 23.533,00 |
| 04.09.2025 | 15,93 | 16,20 | 15,53 | 16,16 | 1,32% | 26.275,00 |
| 03.09.2025 | 16,22 | 16,45 | 15,92 | 15,95 | -1,66% | 91.400,00 |
| 02.09.2025 | 15,90 | 16,81 | 15,90 | 16,22 | -0,25% | 62.143,00 |
| 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 |