13,950$
-9,12%
Echtzeit-Aktienkurs Gencor Industries
Bid:
Ask:
Aktienkurse zur Gencor Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 15,35 | 15,40 | 13,68 | 14,00 | -8,79% | 36.560,00 |
| 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 |
| 07.04.2025 | 11,50 | 11,95 | 11,27 | 11,53 | -1,03% | 25.142,00 |
| 04.04.2025 | 11,36 | 12,23 | 11,30 | 11,65 | -0,77% | 63.053,00 |
| 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 |