Genworth Financial, Inc. GNW
NYSE · Vereinigte Staaten · Finanzen
$8,97-0,26 (-2,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,97 | -2,82 % | $9,20 | $9,29 | $8,93 | 5,46M |
| 2026-09-29 | $9,23 | -1,60 % | $9,38 | $9,47 | $9,15 | 3,26M |
| 2026-09-28 | $9,38 | -0,53 % | $9,41 | $9,44 | $9,31 | 2,76M |
| 2026-09-25 | $9,43 | -0,21 % | $9,49 | $9,49 | $9,29 | 4,41M |
| 2026-09-24 | $9,45 | -1,87 % | $9,66 | $9,71 | $9,44 | 2,99M |
| 2026-09-23 | $9,63 | -1,33 % | $9,72 | $9,77 | $9,58 | 2,71M |
| 2026-09-22 | $9,76 | -2,69 % | $10,10 | $10,10 | $9,76 | 3,82M |
| 2026-09-21 | $10,03 | -0,20 % | $10,08 | $10,26 | $10,03 | 3,71M |
| 2026-09-18 | $10,05 | -1,76 % | $10,18 | $10,18 | $9,93 | 10,27M |
| 2026-09-17 | $10,23 | +1,39 % | $10,12 | $10,29 | $10,08 | 4,35M |
| 2026-09-16 | $10,09 | +0,80 % | $10,00 | $10,20 | $9,90 | 7,13M |
| 2026-09-15 | $10,01 | -5,57 % | $9,95 | $10,22 | $9,81 | 9,77M |
| 2026-09-14 | $10,60 | +1,05 % | $10,52 | $10,66 | $10,49 | 3,99M |
| 2026-09-11 | $10,49 | +0,19 % | $10,57 | $10,62 | $10,45 | 3,67M |
| 2026-09-10 | $10,47 | -0,19 % | $10,61 | $10,63 | $10,39 | 3,29M |
| 2026-09-09 | $10,49 | +0,67 % | $10,42 | $10,54 | $10,33 | 3,79M |
| 2026-09-08 | $10,42 | +0,68 % | $10,26 | $10,52 | $10,19 | 4,98M |
| 2026-09-04 | $10,35 | -0,29 % | $10,37 | $10,45 | $10,32 | 3,81M |
| 2026-09-03 | $10,38 | +2,47 % | $10,40 | $10,69 | $10,37 | 6,07M |
| 2026-09-02 | $10,13 | +1,30 % | $10,08 | $10,17 | $10,03 | 3,77M |
| 2026-09-01 | $10,00 | +0,60 % | $9,98 | $10,13 | $9,91 | 3,82M |
| 2026-08-31 | $9,94 | -0,40 % | $9,95 | $10,09 | $9,91 | 3,22M |
| 2026-08-28 | $9,98 | +0,50 % | $9,96 | $10,05 | $9,91 | 1,87M |
| 2026-08-27 | $9,93 | +0,20 % | $9,83 | $10,00 | $9,83 | 2,01M |
| 2026-08-26 | $9,91 | +0,51 % | $9,85 | $9,96 | $9,81 | 2,59M |
| 2026-08-25 | $9,86 | -0,30 % | $9,90 | $9,91 | $9,80 | 2,29M |
| 2026-08-24 | $9,89 | +0,10 % | $9,91 | $10,03 | $9,88 | 2,48M |
| 2026-08-21 | $9,88 | +0,20 % | $9,90 | $9,97 | $9,85 | 2,81M |
| 2026-08-20 | $9,86 | -0,60 % | $9,87 | $9,93 | $9,80 | 1,79M |
| 2026-08-19 | $9,92 | -1,59 % | $9,97 | $10,19 | $9,92 | 2,48M |
| 2026-08-18 | $10,08 | -0,10 % | $10,17 | $10,25 | $10,08 | 1,97M |
| 2026-08-17 | $10,09 | -0,69 % | $10,19 | $10,28 | $10,06 | 2,18M |
| 2026-08-14 | $10,16 | +1,70 % | $9,98 | $10,17 | $9,98 | 1,82M |
| 2026-08-13 | $9,99 | -0,30 % | $10,08 | $10,16 | $9,94 | 2,20M |
| 2026-08-12 | $10,02 | +2,35 % | $9,80 | $10,04 | $9,77 | 3,28M |
| 2026-08-11 | $9,79 | -0,10 % | $9,77 | $9,87 | $9,71 | 2,53M |
| 2026-08-10 | $9,80 | +1,14 % | $9,58 | $9,82 | $9,53 | 3,31M |
| 2026-08-07 | $9,69 | -0,21 % | $9,70 | $9,72 | $9,53 | 2,89M |
| 2026-08-06 | $9,71 | +0,21 % | $9,76 | $9,91 | $9,54 | 3,75M |
| 2026-08-05 | $9,69 | -1,22 % | $9,79 | $9,81 | $9,64 | 2,46M |
| 2026-08-04 | $9,81 | -0,10 % | $9,75 | $9,85 | $9,75 | 2,51M |
| 2026-08-03 | $9,82 | -0,10 % | $9,91 | $10,08 | $9,80 | 2,60M |
| 2026-07-31 | $9,83 | -1,31 % | $9,88 | $9,98 | $9,79 | 2,75M |
| 2026-07-30 | $9,96 | -1,19 % | $10,12 | $10,14 | $9,86 | 2,08M |
| 2026-07-29 | $10,08 | +0,20 % | $10,04 | $10,12 | $10,00 | 2,12M |
| 2026-07-28 | $10,06 | +1,62 % | $9,93 | $10,11 | $9,91 | 3,05M |
| 2026-07-27 | $9,90 | -0,20 % | $9,96 | $10,03 | $9,88 | 2,28M |
| 2026-07-24 | $9,92 | +0,10 % | $9,87 | $10,08 | $9,87 | 2,89M |
| 2026-07-23 | $9,91 | -0,90 % | $9,95 | $10,01 | $9,74 | 5,36M |
| 2026-07-22 | $10,00 | -1,28 % | $10,15 | $10,19 | $9,86 | 3,41M |
| 2026-07-21 | $10,13 | +0,30 % | $10,16 | $10,19 | $10,02 | 2,67M |
| 2026-07-20 | $10,10 | +0,10 % | $10,06 | $10,20 | $10,06 | 2,16M |
| 2026-07-17 | $10,09 | +0,70 % | $10,02 | $10,15 | $9,95 | 2,74M |
| 2026-07-16 | $10,02 | +2,87 % | $9,82 | $10,09 | $9,76 | 4,28M |
| 2026-07-15 | $9,74 | +0,31 % | $9,74 | $9,99 | $9,67 | 3,32M |
| 2026-07-14 | $9,71 | +1,57 % | $9,54 | $9,76 | $9,54 | 2,64M |
| 2026-07-13 | $9,56 | +3,91 % | $9,35 | $9,65 | $9,30 | 2,84M |
| 2026-07-10 | $9,20 | -0,22 % | $9,24 | $9,27 | $9,09 | 1,82M |
| 2026-07-09 | $9,22 | +0,22 % | $9,25 | $9,29 | $9,19 | 2,12M |
| 2026-07-08 | $9,20 | -3,56 % | $9,34 | $9,46 | $9,18 | 3,53M |
| 2026-07-07 | $9,54 | 0,00 % | $9,62 | $9,69 | $9,53 | 1,93M |
| 2026-07-06 | $9,54 | -0,73 % | $9,56 | $9,69 | $9,51 | 2,46M |
| 2026-07-02 | $9,61 | +0,63 % | $9,61 | $9,62 | $9,53 | 2,03M |
| 2026-07-01 | $9,55 | +0,84 % | $9,54 | $9,65 | $9,50 | 3,21M |
| 2026-06-30 | $9,47 | -0,53 % | $9,50 | $9,61 | $9,43 | 3,18M |
| 2026-06-29 | $9,52 | +0,63 % | $9,41 | $9,55 | $9,39 | 3,07M |
| 2026-06-26 | $9,46 | +0,64 % | $9,44 | $9,56 | $9,40 | 8,42M |
| 2026-06-25 | $9,40 | +1,18 % | $9,28 | $9,42 | $9,25 | 3,34M |
| 2026-06-24 | $9,29 | +1,31 % | $9,20 | $9,32 | $9,13 | 3,23M |
| 2026-06-23 | $9,17 | +2,57 % | $9,02 | $9,18 | $8,96 | 2,87M |
| 2026-06-22 | $8,94 | -0,11 % | $9,00 | $9,10 | $8,94 | 2,67M |
| 2026-06-18 | $8,95 | -0,22 % | $8,97 | $9,04 | $8,90 | 8,07M |
| 2026-06-17 | $8,97 | +0,11 % | $8,90 | $9,00 | $8,86 | 2,90M |
| 2026-06-16 | $8,96 | +1,13 % | $8,92 | $8,97 | $8,89 | 3,22M |
| 2026-06-15 | $8,86 | -0,56 % | $8,88 | $8,98 | $8,81 | 2,45M |
| 2026-06-12 | $8,91 | +0,79 % | $8,88 | $8,96 | $8,84 | 2,19M |
| 2026-06-11 | $8,84 | -1,01 % | $8,99 | $9,00 | $8,82 | 2,05M |
| 2026-06-10 | $8,93 | +2,53 % | $8,84 | $8,96 | $8,77 | 2,32M |
| 2026-06-09 | $8,71 | +1,52 % | $8,56 | $8,73 | $8,56 | 2,54M |
| 2026-06-08 | $8,58 | -0,92 % | $8,59 | $8,67 | $8,57 | 2,24M |
| 2026-06-05 | $8,66 | +2,12 % | $8,51 | $8,69 | $8,51 | 2,70M |
| 2026-06-04 | $8,48 | +1,56 % | $8,46 | $8,51 | $8,35 | 2,36M |
| 2026-06-03 | $8,35 | -2,00 % | $8,45 | $8,53 | $8,27 | 2,99M |
| 2026-06-02 | $8,52 | +0,24 % | $8,50 | $8,64 | $8,50 | 2,09M |
| 2026-06-01 | $8,50 | -0,70 % | $8,53 | $8,65 | $8,48 | 3,00M |
| 2026-05-29 | $8,56 | -0,70 % | $8,57 | $8,74 | $8,56 | 3,14M |
| 2026-05-28 | $8,62 | -2,49 % | $8,74 | $8,81 | $8,59 | 3,02M |
| 2026-05-27 | $8,84 | -2,10 % | $8,96 | $9,01 | $8,80 | 2,14M |
| 2026-05-26 | $9,03 | -0,44 % | $9,08 | $9,17 | $9,00 | 2,94M |
| 2026-05-22 | $9,07 | -1,95 % | $9,27 | $9,28 | $9,03 | 2,54M |