6,290$
-0,79%
Echtzeit-Aktienkurs Genworth Financial Inc.
Bid:
Ask:
Aktienkurse zur Genworth Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 6,36 | 6,39 | 6,27 | 6,29 | -0,79% | 8.844.855,00 |
| 30.05.2024 | 6,26 | 6,34 | 6,22 | 6,34 | 1,93% | 3.111.741,00 |
| 29.05.2024 | 6,13 | 6,22 | 6,09 | 6,22 | -0,16% | 2.085.518,00 |
| 28.05.2024 | 6,25 | 6,31 | 6,18 | 6,23 | -0,64% | 2.095.434,00 |
| 24.05.2024 | 6,33 | 6,34 | 6,25 | 6,27 | -0,48% | 1.692.499,00 |
| 23.05.2024 | 6,39 | 6,43 | 6,26 | 6,30 | -1,56% | 3.624.728,00 |
| 22.05.2024 | 6,49 | 6,55 | 6,39 | 6,40 | -1,99% | 2.806.198,00 |
| 21.05.2024 | 6,51 | 6,55 | 6,47 | 6,53 | 0,31% | 1.683.749,00 |
| 20.05.2024 | 6,68 | 6,68 | 6,50 | 6,51 | -2,54% | 2.291.130,00 |
| 17.05.2024 | 6,61 | 6,73 | 6,57 | 6,68 | 1,37% | 2.341.439,00 |
| 16.05.2024 | 6,53 | 6,60 | 6,53 | 6,59 | 1,07% | 2.034.236,00 |
| 15.05.2024 | 6,55 | 6,59 | 6,48 | 6,52 | -0,15% | 1.723.581,00 |
| 14.05.2024 | 6,58 | 6,61 | 6,48 | 6,53 | -0,31% | 2.265.854,00 |
| 13.05.2024 | 6,67 | 6,70 | 6,55 | 6,55 | -1,06% | 2.255.116,00 |
| 10.05.2024 | 6,62 | 6,66 | 6,53 | 6,62 | 0,00% | 1.986.249,00 |
| 09.05.2024 | 6,63 | 6,74 | 6,62 | 6,62 | 0,00% | 3.843.502,00 |
| 08.05.2024 | 6,61 | 6,66 | 6,61 | 6,62 | 0,15% | 1.616.785,00 |
| 07.05.2024 | 6,69 | 6,73 | 6,60 | 6,61 | -0,75% | 2.714.463,00 |
| 06.05.2024 | 6,57 | 6,68 | 6,53 | 6,66 | 2,62% | 2.542.741,00 |
| 03.05.2024 | 6,46 | 6,54 | 6,34 | 6,49 | 0,46% | 3.156.938,00 |
| 02.05.2024 | 6,22 | 6,53 | 6,19 | 6,46 | 6,43% | 5.008.100,00 |
| 01.05.2024 | 5,98 | 6,16 | 5,92 | 6,07 | 2,36% | 2.883.856,00 |
| 30.04.2024 | 6,04 | 6,06 | 5,90 | 5,93 | -2,63% | 4.884.883,00 |
| 29.04.2024 | 6,02 | 6,14 | 5,99 | 6,09 | 1,67% | 1.720.370,00 |
| 26.04.2024 | 5,99 | 6,04 | 5,98 | 5,99 | -0,33% | 1.669.248,00 |
| 25.04.2024 | 5,98 | 6,03 | 5,90 | 6,01 | 0,17% | 2.342.708,00 |
| 24.04.2024 | 6,04 | 6,07 | 5,90 | 6,00 | -1,64% | 3.573.379,00 |
| 23.04.2024 | 6,00 | 6,10 | 5,99 | 6,10 | 1,50% | 4.017.652,00 |
| 22.04.2024 | 5,99 | 6,07 | 5,99 | 6,01 | 0,33% | 1.760.144,00 |
| 19.04.2024 | 5,89 | 6,00 | 5,84 | 5,99 | 1,87% | 2.307.726,00 |
| 18.04.2024 | 5,83 | 5,94 | 5,80 | 5,88 | 1,55% | 2.860.935,00 |
| 17.04.2024 | 5,85 | 5,91 | 5,77 | 5,79 | -0,34% | 2.319.821,00 |
| 16.04.2024 | 5,81 | 5,84 | 5,67 | 5,81 | -0,85% | 4.382.871,00 |
| 15.04.2024 | 5,96 | 6,01 | 5,78 | 5,86 | -0,85% | 3.315.916,00 |
| 12.04.2024 | 5,93 | 5,97 | 5,82 | 5,91 | -0,67% | 3.657.107,00 |
| 11.04.2024 | 6,00 | 6,01 | 5,93 | 5,95 | -1,16% | 3.161.667,00 |
| 10.04.2024 | 6,10 | 6,12 | 5,96 | 6,02 | -2,90% | 4.245.239,00 |
| 09.04.2024 | 6,26 | 6,31 | 6,12 | 6,20 | -0,96% | 2.307.132,00 |
| 08.04.2024 | 6,38 | 6,44 | 6,26 | 6,26 | -1,42% | 3.759.979,00 |
| 05.04.2024 | 6,34 | 6,43 | 6,32 | 6,35 | 0,16% | 2.107.502,00 |
| 04.04.2024 | 6,49 | 6,50 | 6,32 | 6,34 | -1,25% | 2.705.302,00 |
| 03.04.2024 | 6,28 | 6,43 | 6,28 | 6,42 | 1,26% | 1.812.022,00 |
| 02.04.2024 | 6,32 | 6,40 | 6,29 | 6,34 | 0,00% | 2.316.801,00 |
| 01.04.2024 | 6,43 | 6,45 | 6,32 | 6,34 | -1,40% | 1.648.314,00 |
| 28.03.2024 | 6,41 | 6,49 | 6,40 | 6,43 | 0,47% | 2.749.309,00 |
| 27.03.2024 | 6,31 | 6,41 | 6,30 | 6,40 | 2,07% | 1.454.207,00 |
| 26.03.2024 | 6,40 | 6,40 | 6,26 | 6,27 | -1,10% | 1.934.572,00 |
| 25.03.2024 | 6,29 | 6,38 | 6,29 | 6,34 | 0,96% | 1.401.978,00 |
| 22.03.2024 | 6,39 | 6,44 | 6,27 | 6,28 | -1,72% | 1.695.542,00 |
| 21.03.2024 | 6,48 | 6,52 | 6,38 | 6,39 | -1,39% | 2.208.896,00 |
| 20.03.2024 | 6,23 | 6,52 | 6,21 | 6,48 | 3,51% | 3.864.519,00 |
| 19.03.2024 | 6,21 | 6,31 | 6,18 | 6,26 | 0,48% | 2.860.336,00 |
| 18.03.2024 | 6,30 | 6,35 | 6,21 | 6,23 | -1,11% | 2.875.555,00 |
| 15.03.2024 | 6,19 | 6,36 | 6,19 | 6,30 | 1,45% | 6.940.947,00 |
| 14.03.2024 | 6,28 | 6,33 | 6,17 | 6,21 | -2,05% | 2.603.583,00 |
| 13.03.2024 | 6,28 | 6,37 | 6,28 | 6,34 | 0,63% | 2.160.641,00 |
| 12.03.2024 | 6,32 | 6,37 | 6,27 | 6,30 | -0,63% | 2.316.317,00 |
| 11.03.2024 | 6,19 | 6,36 | 6,18 | 6,34 | 2,09% | 3.407.780,00 |
| 08.03.2024 | 6,22 | 6,27 | 6,15 | 6,21 | 0,49% | 3.010.652,00 |
| 07.03.2024 | 6,34 | 6,40 | 6,18 | 6,18 | -2,06% | 2.247.909,00 |
| 06.03.2024 | 6,22 | 6,34 | 6,21 | 6,31 | 1,77% | 3.750.456,00 |
| 05.03.2024 | 6,11 | 6,30 | 6,11 | 6,20 | 0,65% | 2.847.330,00 |
| 04.03.2024 | 6,11 | 6,28 | 6,11 | 6,16 | 0,49% | 2.955.821,00 |
| 01.03.2024 | 6,17 | 6,21 | 6,08 | 6,13 | -0,33% | 2.776.070,00 |
| 29.02.2024 | 6,27 | 6,27 | 6,15 | 6,15 | -0,97% | 4.187.227,00 |
| 28.02.2024 | 6,17 | 6,29 | 6,17 | 6,21 | -0,32% | 3.126.823,00 |
| 27.02.2024 | 6,14 | 6,25 | 6,10 | 6,23 | 1,96% | 2.671.921,00 |
| 26.02.2024 | 6,07 | 6,14 | 6,02 | 6,11 | -0,49% | 3.486.980,00 |
| 23.02.2024 | 5,99 | 6,17 | 5,97 | 6,14 | 3,37% | 2.616.956,00 |
| 22.02.2024 | 5,83 | 6,02 | 5,68 | 5,94 | -1,98% | 6.159.942,00 |
| 21.02.2024 | 6,15 | 6,16 | 6,05 | 6,06 | -0,82% | 2.555.237,00 |
| 20.02.2024 | 6,06 | 6,15 | 6,03 | 6,11 | -0,33% | 2.988.824,00 |
| 16.02.2024 | 6,23 | 6,24 | 6,13 | 6,13 | -2,39% | 2.575.466,00 |
| 15.02.2024 | 6,18 | 6,33 | 6,17 | 6,28 | 1,78% | 2.906.643,00 |
| 14.02.2024 | 6,12 | 6,19 | 6,08 | 6,17 | 2,49% | 2.321.311,00 |
| 13.02.2024 | 6,15 | 6,22 | 5,98 | 6,02 | -3,68% | 4.774.446,00 |
| 12.02.2024 | 6,23 | 6,33 | 6,23 | 6,25 | 0,81% | 2.183.054,00 |
| 09.02.2024 | 6,08 | 6,22 | 6,03 | 6,20 | 1,81% | 1.906.717,00 |
| 08.02.2024 | 6,07 | 6,13 | 5,96 | 6,09 | 0,00% | 2.187.740,00 |
| 07.02.2024 | 6,16 | 6,23 | 6,06 | 6,09 | -1,14% | 2.489.575,00 |
| 06.02.2024 | 6,07 | 6,21 | 6,06 | 6,16 | 1,15% | 2.163.496,00 |
| 05.02.2024 | 6,01 | 6,12 | 5,96 | 6,09 | 0,33% | 1.995.449,00 |
| 02.02.2024 | 6,09 | 6,21 | 6,07 | 6,07 | -1,30% | 1.988.265,00 |
| 01.02.2024 | 6,17 | 6,22 | 6,01 | 6,15 | -0,32% | 2.354.265,00 |
| 31.01.2024 | 6,34 | 6,35 | 6,16 | 6,17 | -2,37% | 3.365.060,00 |
| 30.01.2024 | 6,23 | 6,32 | 6,19 | 6,32 | 0,96% | 1.921.767,00 |
| 29.01.2024 | 6,31 | 6,34 | 6,22 | 6,26 | -1,57% | 2.410.103,00 |
| 26.01.2024 | 6,31 | 6,39 | 6,28 | 6,36 | 0,79% | 2.048.620,00 |
| 25.01.2024 | 6,36 | 6,44 | 6,27 | 6,31 | 0,00% | 2.299.182,00 |
| 24.01.2024 | 6,32 | 6,34 | 6,22 | 6,31 | 1,12% | 2.409.438,00 |
| 23.01.2024 | 6,38 | 6,44 | 6,22 | 6,24 | -2,04% | 2.465.038,00 |
| 22.01.2024 | 6,22 | 6,38 | 6,22 | 6,37 | 3,24% | 2.365.361,00 |
| 19.01.2024 | 6,09 | 6,18 | 6,03 | 6,17 | 1,48% | 2.066.840,00 |
| 18.01.2024 | 6,05 | 6,10 | 6,00 | 6,08 | 0,83% | 2.063.601,00 |
| 17.01.2024 | 5,88 | 6,09 | 5,88 | 6,03 | 1,01% | 2.574.640,00 |
| 16.01.2024 | 6,18 | 6,20 | 5,93 | 5,97 | -4,02% | 3.154.211,00 |
| 12.01.2024 | 6,27 | 6,30 | 6,20 | 6,22 | -0,80% | 2.151.408,00 |
| 11.01.2024 | 6,36 | 6,39 | 6,13 | 6,27 | -2,64% | 2.630.408,00 |
| 10.01.2024 | 6,53 | 6,53 | 6,40 | 6,44 | -0,31% | 1.735.660,00 |
| 09.01.2024 | 6,69 | 6,70 | 6,44 | 6,46 | -4,58% | 2.375.400,00 |