14,530$
3,42%
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 13,99 | 14,55 | 13,99 | 14,53 | 3,42% | 7.822,00 |
| 18.03.2026 | 14,46 | 14,55 | 14,05 | 14,05 | -3,96% | 33.626,00 |
| 17.03.2026 | 14,60 | 14,78 | 14,49 | 14,63 | 0,83% | 17.648,00 |
| 16.03.2026 | 14,90 | 14,90 | 14,51 | 14,51 | -1,09% | 39.095,00 |
| 13.03.2026 | 15,28 | 15,38 | 14,49 | 14,67 | -2,46% | 26.816,00 |
| 12.03.2026 | 14,56 | 15,07 | 14,00 | 15,04 | 1,55% | 107.706,00 |
| 11.03.2026 | 14,96 | 15,02 | 14,70 | 14,81 | -0,87% | 25.386,00 |
| 10.03.2026 | 15,05 | 15,40 | 14,94 | 14,94 | -2,16% | 15.089,00 |
| 09.03.2026 | 15,28 | 15,35 | 14,94 | 15,27 | -1,29% | 30.787,00 |
| 06.03.2026 | 15,50 | 15,55 | 15,25 | 15,47 | -0,83% | 25.483,00 |
| 05.03.2026 | 15,63 | 15,89 | 15,60 | 15,60 | -1,95% | 26.502,00 |
| 04.03.2026 | 15,91 | 16,10 | 15,47 | 15,91 | 0,44% | 22.954,00 |
| 03.03.2026 | 15,60 | 15,90 | 15,49 | 15,84 | -1,92% | 18.637,00 |
| 02.03.2026 | 15,62 | 16,34 | 15,54 | 16,15 | 3,39% | 28.510,00 |
| 27.02.2026 | 16,06 | 16,47 | 15,57 | 15,62 | -2,74% | 33.979,00 |
| 26.02.2026 | 16,00 | 16,30 | 15,83 | 16,06 | 0,44% | 17.208,00 |
| 25.02.2026 | 15,63 | 16,00 | 15,62 | 15,99 | 3,16% | 29.105,00 |
| 24.02.2026 | 15,25 | 15,60 | 15,21 | 15,50 | 2,18% | 12.656,00 |
| 23.02.2026 | 15,63 | 15,63 | 15,07 | 15,17 | -2,26% | 40.228,00 |
| 20.02.2026 | 15,07 | 15,84 | 15,07 | 15,52 | 2,92% | 28.931,00 |
| 19.02.2026 | 15,14 | 15,25 | 14,79 | 15,08 | -0,40% | 24.914,00 |
| 18.02.2026 | 15,12 | 16,00 | 15,12 | 15,14 | 0,40% | 30.932,00 |
| 17.02.2026 | 15,08 | 15,49 | 14,94 | 15,08 | -0,66% | 30.744,00 |
| 13.02.2026 | 15,23 | 15,38 | 15,16 | 15,18 | 0,40% | 15.355,00 |
| 12.02.2026 | 15,50 | 15,92 | 15,12 | 15,12 | -3,20% | 22.729,00 |
| 11.02.2026 | 15,43 | 15,63 | 15,30 | 15,62 | 2,23% | 14.001,00 |
| 10.02.2026 | 15,05 | 15,40 | 14,15 | 15,28 | 2,55% | 41.908,00 |
| 09.02.2026 | 15,30 | 15,39 | 14,90 | 14,90 | -1,97% | 22.895,00 |
| 06.02.2026 | 14,10 | 15,27 | 14,10 | 15,20 | 12,18% | 107.312,00 |
| 05.02.2026 | 13,93 | 14,04 | 13,51 | 13,55 | -3,76% | 25.511,00 |
| 04.02.2026 | 14,46 | 14,53 | 14,07 | 14,08 | -2,09% | 18.904,00 |
| 03.02.2026 | 14,38 | 14,49 | 14,20 | 14,38 | 0,49% | 16.218,00 |
| 02.02.2026 | 14,26 | 14,71 | 13,08 | 14,31 | -0,21% | 29.240,00 |
| 30.01.2026 | 13,85 | 14,42 | 13,80 | 14,34 | 3,09% | 52.113,00 |
| 29.01.2026 | 13,62 | 13,95 | 13,46 | 13,91 | 2,81% | 13.833,00 |
| 28.01.2026 | 13,50 | 13,73 | 13,34 | 13,53 | 0,59% | 31.493,00 |
| 27.01.2026 | 13,73 | 13,85 | 13,41 | 13,45 | -1,10% | 29.574,00 |
| 26.01.2026 | 13,96 | 13,96 | 13,55 | 13,60 | -2,16% | 29.730,00 |
| 23.01.2026 | 14,05 | 14,05 | 13,81 | 13,90 | -1,07% | 12.357,00 |
| 22.01.2026 | 14,04 | 14,12 | 13,84 | 14,05 | 0,14% | 23.225,00 |
| 21.01.2026 | 13,51 | 14,13 | 13,51 | 14,03 | 4,78% | 24.566,00 |
| 20.01.2026 | 13,91 | 13,91 | 13,33 | 13,39 | -4,29% | 18.988,00 |
| 16.01.2026 | 14,14 | 14,14 | 13,90 | 13,99 | -0,85% | 19.509,00 |
| 15.01.2026 | 13,70 | 14,19 | 13,70 | 14,11 | 2,25% | 30.674,00 |
| 14.01.2026 | 13,71 | 13,82 | 13,50 | 13,80 | 1,02% | 17.809,00 |
| 13.01.2026 | 13,74 | 13,79 | 13,66 | 13,66 | -0,44% | 21.749,00 |
| 12.01.2026 | 13,67 | 13,95 | 13,64 | 13,72 | 0,44% | 16.132,00 |
| 09.01.2026 | 13,88 | 14,04 | 13,56 | 13,66 | -1,30% | 28.140,00 |
| 08.01.2026 | 13,12 | 13,86 | 13,12 | 13,84 | 5,25% | 33.362,00 |
| 07.01.2026 | 13,40 | 13,52 | 13,13 | 13,15 | -0,68% | 24.499,00 |
| 06.01.2026 | 13,24 | 13,60 | 13,12 | 13,24 | 0,84% | 47.270,00 |
| 05.01.2026 | 13,21 | 13,55 | 13,13 | 13,13 | -0,61% | 37.363,00 |
| 02.01.2026 | 13,16 | 13,21 | 13,06 | 13,21 | 1,93% | 32.186,00 |
| 31.12.2025 | 13,06 | 13,31 | 12,95 | 12,96 | 0,23% | 33.179,00 |
| 30.12.2025 | 12,99 | 13,14 | 12,90 | 12,93 | 0,31% | 30.658,00 |
| 29.12.2025 | 12,65 | 12,97 | 12,41 | 12,89 | 2,30% | 45.083,00 |
| 26.12.2025 | 12,96 | 12,96 | 12,60 | 12,60 | 0,56% | 18.230,00 |
| 24.12.2025 | 12,68 | 13,00 | 12,53 | 12,53 | 0,08% | 23.970,00 |
| 23.12.2025 | 12,67 | 12,87 | 12,52 | 12,52 | 0,00% | 31.981,00 |
| 22.12.2025 | 12,67 | 12,75 | 12,34 | 12,52 | -1,57% | 29.036,00 |
| 19.12.2025 | 13,23 | 13,31 | 12,58 | 12,72 | -4,22% | 65.299,00 |
| 18.12.2025 | 13,24 | 13,68 | 13,06 | 13,28 | 1,76% | 23.938,00 |
| 17.12.2025 | 13,16 | 13,58 | 12,86 | 13,05 | -0,84% | 14.421,00 |
| 16.12.2025 | 13,03 | 13,33 | 12,88 | 13,16 | 1,23% | 30.289,00 |
| 15.12.2025 | 13,00 | 13,29 | 12,88 | 13,00 | -0,31% | 42.076,00 |
| 12.12.2025 | 13,25 | 13,25 | 12,93 | 13,04 | 0,00% | 23.375,00 |
| 11.12.2025 | 12,86 | 13,24 | 12,42 | 13,04 | -0,46% | 34.267,00 |
| 10.12.2025 | 12,53 | 13,16 | 12,45 | 13,10 | 6,50% | 60.324,00 |
| 09.12.2025 | 12,59 | 12,78 | 12,30 | 12,30 | -1,84% | 28.050,00 |
| 08.12.2025 | 12,89 | 13,06 | 12,53 | 12,53 | -1,10% | 23.386,00 |
| 05.12.2025 | 12,83 | 13,05 | 12,67 | 12,67 | -1,25% | 27.560,00 |
| 04.12.2025 | 13,20 | 13,45 | 12,72 | 12,83 | -2,80% | 16.789,00 |
| 03.12.2025 | 12,93 | 13,86 | 12,83 | 13,20 | 3,21% | 18.314,00 |
| 02.12.2025 | 13,10 | 13,10 | 12,74 | 12,79 | -0,85% | 20.123,00 |
| 01.12.2025 | 13,24 | 13,24 | 12,84 | 12,90 | -3,80% | 12.388,00 |
| 28.11.2025 | 13,34 | 13,50 | 13,08 | 13,41 | -0,67% | 11.193,00 |
| 26.11.2025 | 12,89 | 13,59 | 12,82 | 13,50 | 4,49% | 23.809,00 |
| 25.11.2025 | 12,98 | 13,16 | 12,68 | 12,92 | 1,41% | 31.947,00 |
| 24.11.2025 | 12,98 | 13,07 | 12,61 | 12,74 | -1,85% | 17.115,00 |
| 21.11.2025 | 12,26 | 13,03 | 12,26 | 12,98 | 6,13% | 30.480,00 |
| 20.11.2025 | 12,75 | 13,02 | 12,22 | 12,23 | -2,86% | 20.742,00 |
| 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 | 13,40 | 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% | 10.591,00 |
| 12.11.2025 | 13,54 | 13,65 | 13,40 | 13,58 | 0,37% | 21.469,00 |
| 11.11.2025 | 13,81 | 13,81 | 13,33 | 13,53 | -2,45% | 14.215,00 |
| 10.11.2025 | 14,03 | 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 | 13,50 | 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 | 13,60 | 13,91 | 13,33 | 13,52 | -1,89% | 44.405,00 |
| 29.10.2025 | 13,89 | 14,28 | 13,74 | 13,78 | -1,08% | 20.056,00 |
| 28.10.2025 | 13,98 | 14,21 | 13,93 | 13,93 | 0,07% | 7.100,00 |
| 27.10.2025 | 14,56 | 14,59 | 13,90 | 13,92 | -4,26% | 34.732,00 |
| 24.10.2025 | 14,08 | 14,54 | 14,06 | 14,54 | 4,23% | 18.141,00 |