Garmin Ltd. GRMN
NYSE · Vereinigte Staaten · Elektronische Technologie
$286,61-0,33 (-0,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $286,84 | -1,17 % | $290,77 | $295,61 | $286,84 | 837,00K |
| 2026-09-29 | $290,23 | -1,30 % | $293,70 | $294,95 | $284,54 | 945,20K |
| 2026-09-28 | $294,05 | -0,03 % | $291,85 | $294,95 | $291,29 | 699,20K |
| 2026-09-25 | $294,14 | -0,31 % | $296,51 | $297,19 | $291,89 | 549,30K |
| 2026-09-24 | $295,04 | +2,59 % | $286,30 | $295,53 | $284,57 | 786,90K |
| 2026-09-23 | $287,58 | +1,02 % | $283,77 | $288,22 | $283,09 | 593,50K |
| 2026-09-22 | $284,67 | +1,56 % | $282,03 | $285,00 | $273,23 | 1,17M |
| 2026-09-21 | $280,31 | +2,28 % | $276,24 | $280,57 | $272,71 | 566,90K |
| 2026-09-18 | $274,06 | -0,47 % | $273,25 | $275,00 | $270,93 | 2,42M |
| 2026-09-17 | $275,35 | -0,57 % | $280,97 | $284,00 | $273,62 | 1,13M |
| 2026-09-16 | $276,93 | -0,73 % | $281,08 | $281,08 | $274,10 | 801,70K |
| 2026-09-15 | $278,97 | -0,50 % | $280,75 | $281,63 | $276,89 | 506,70K |
| 2026-09-14 | $280,38 | -0,81 % | $283,00 | $284,21 | $280,30 | 777,90K |
| 2026-09-11 | $282,67 | +3,85 % | $274,58 | $282,77 | $272,16 | 756,90K |
| 2026-09-10 | $272,20 | +0,01 % | $270,84 | $273,56 | $269,71 | 495,20K |
| 2026-09-09 | $272,18 | -1,27 % | $273,90 | $275,75 | $271,67 | 603,50K |
| 2026-09-08 | $275,68 | -0,49 % | $273,98 | $280,16 | $273,98 | 710,70K |
| 2026-09-04 | $277,03 | -0,05 % | $275,80 | $277,88 | $274,99 | 733,50K |
| 2026-09-03 | $277,18 | +0,41 % | $278,61 | $279,95 | $275,41 | 697,60K |
| 2026-09-02 | $276,04 | +0,32 % | $275,14 | $276,78 | $268,01 | 972,30K |
| 2026-09-01 | $275,17 | -3,15 % | $283,42 | $284,18 | $274,84 | 782,20K |
| 2026-08-31 | $284,11 | -0,38 % | $286,50 | $286,50 | $282,47 | 1,32M |
| 2026-08-28 | $285,19 | -1,61 % | $291,29 | $291,50 | $284,80 | 781,10K |
| 2026-08-27 | $289,87 | +0,29 % | $289,60 | $291,61 | $288,29 | 654,70K |
| 2026-08-26 | $289,02 | +0,20 % | $286,86 | $290,00 | $285,65 | 569,90K |
| 2026-08-25 | $288,45 | -0,96 % | $294,02 | $294,99 | $286,91 | 597,70K |
| 2026-08-24 | $291,25 | -1,22 % | $295,32 | $298,42 | $290,55 | 1,88M |
| 2026-08-21 | $294,85 | +0,60 % | $294,44 | $295,74 | $291,42 | 706,80K |
| 2026-08-20 | $293,09 | -0,87 % | $292,00 | $298,20 | $290,94 | 899,60K |
| 2026-08-19 | $295,67 | -0,60 % | $301,80 | $307,10 | $295,61 | 1,24M |
| 2026-08-18 | $297,44 | -3,27 % | $306,99 | $308,44 | $296,16 | 1,04M |
| 2026-08-17 | $307,50 | -0,87 % | $307,45 | $310,35 | $306,04 | 748,60K |
| 2026-08-14 | $310,20 | -0,55 % | $313,47 | $313,48 | $309,09 | 491,10K |
| 2026-08-13 | $311,93 | +0,63 % | $312,00 | $314,08 | $309,15 | 535,50K |
| 2026-08-12 | $309,98 | +0,11 % | $307,04 | $311,81 | $304,44 | 623,60K |
| 2026-08-11 | $309,65 | -1,12 % | $312,15 | $312,15 | $308,72 | 425,30K |
| 2026-08-10 | $313,16 | +0,73 % | $311,07 | $314,28 | $308,00 | 716,80K |
| 2026-08-07 | $310,89 | +2,99 % | $304,83 | $312,70 | $303,36 | 900,20K |
| 2026-08-06 | $301,87 | -0,22 % | $305,41 | $308,99 | $301,69 | 730,30K |
| 2026-08-05 | $302,55 | -1,56 % | $308,84 | $309,21 | $301,92 | 1,02M |
| 2026-08-04 | $307,36 | +0,85 % | $304,00 | $309,92 | $301,67 | 1,35M |
| 2026-08-03 | $304,76 | +3,74 % | $297,33 | $305,00 | $296,50 | 905,90K |
| 2026-07-31 | $293,78 | -1,27 % | $295,66 | $298,45 | $288,03 | 1,17M |
| 2026-07-30 | $297,55 | +0,92 % | $292,96 | $298,21 | $285,97 | 1,35M |
| 2026-07-29 | $294,83 | +16,23 % | $261,81 | $304,00 | $261,04 | 3,66M |
| 2026-07-28 | $253,65 | +4,61 % | $246,31 | $255,60 | $245,05 | 1,20M |
| 2026-07-27 | $242,47 | -0,23 % | $244,98 | $246,71 | $240,00 | 1,54M |
| 2026-07-24 | $243,03 | +1,22 % | $241,16 | $246,20 | $240,31 | 561,30K |
| 2026-07-23 | $240,10 | -0,17 % | $238,71 | $242,93 | $238,36 | 685,40K |
| 2026-07-22 | $240,51 | +1,63 % | $238,85 | $241,98 | $238,85 | 601,20K |
| 2026-07-21 | $236,65 | -3,33 % | $244,85 | $246,52 | $235,76 | 910,00K |
| 2026-07-20 | $244,79 | -1,91 % | $249,52 | $250,99 | $244,66 | 917,00K |
| 2026-07-17 | $249,56 | -0,57 % | $246,87 | $253,49 | $246,87 | 1,96M |
| 2026-07-16 | $250,99 | +3,82 % | $241,28 | $251,10 | $240,88 | 981,10K |
| 2026-07-15 | $241,76 | +0,15 % | $242,12 | $245,27 | $241,04 | 755,70K |
| 2026-07-14 | $241,39 | -0,91 % | $244,38 | $245,26 | $240,56 | 735,90K |
| 2026-07-13 | $243,61 | +0,21 % | $243,41 | $246,38 | $242,03 | 534,30K |
| 2026-07-10 | $243,11 | -0,57 % | $246,22 | $247,15 | $242,24 | 435,00K |
| 2026-07-09 | $244,51 | +0,40 % | $243,26 | $246,24 | $240,89 | 475,30K |
| 2026-07-08 | $243,53 | -2,07 % | $243,71 | $245,26 | $238,90 | 707,10K |
| 2026-07-07 | $248,68 | +1,41 % | $247,03 | $248,91 | $244,98 | 752,10K |
| 2026-07-06 | $245,22 | +2,17 % | $240,48 | $245,28 | $239,35 | 650,80K |
| 2026-07-02 | $240,02 | +1,00 % | $238,57 | $241,54 | $237,85 | 507,90K |
| 2026-07-01 | $237,64 | +0,04 % | $237,43 | $241,18 | $234,86 | 651,20K |
| 2026-06-30 | $237,54 | +1,62 % | $232,98 | $238,48 | $231,37 | 954,00K |
| 2026-06-29 | $233,76 | +0,54 % | $234,66 | $236,94 | $232,60 | 1,01M |
| 2026-06-26 | $232,51 | -1,23 % | $233,83 | $235,00 | $228,51 | 1,63M |
| 2026-06-25 | $235,41 | -1,92 % | $241,91 | $245,44 | $233,86 | 987,20K |
| 2026-06-24 | $240,02 | +1,53 % | $238,49 | $250,34 | $237,00 | 1,15M |
| 2026-06-23 | $236,41 | +0,03 % | $235,98 | $237,94 | $232,47 | 1,32M |
| 2026-06-22 | $236,34 | +0,91 % | $233,40 | $237,35 | $232,11 | 1,07M |
| 2026-06-18 | $234,20 | +1,00 % | $233,69 | $236,71 | $232,21 | 2,31M |
| 2026-06-17 | $231,89 | -1,31 % | $233,40 | $239,12 | $230,86 | 1,00M |
| 2026-06-16 | $234,96 | -1,35 % | $239,46 | $240,70 | $234,35 | 790,40K |
| 2026-06-15 | $238,17 | +0,03 % | $239,45 | $242,36 | $238,09 | 877,50K |
| 2026-06-12 | $238,10 | -0,20 % | $240,00 | $240,45 | $236,50 | 466,50K |
| 2026-06-11 | $238,58 | +2,96 % | $232,56 | $238,80 | $231,62 | 547,60K |
| 2026-06-10 | $231,72 | -2,58 % | $237,36 | $237,97 | $231,57 | 648,10K |
| 2026-06-09 | $237,85 | +1,11 % | $236,09 | $241,43 | $233,80 | 456,70K |
| 2026-06-08 | $235,23 | -0,57 % | $236,69 | $238,76 | $235,11 | 428,40K |
| 2026-06-05 | $236,57 | -2,23 % | $239,46 | $241,10 | $235,45 | 581,40K |
| 2026-06-04 | $241,96 | +1,69 % | $239,58 | $242,92 | $237,73 | 554,80K |
| 2026-06-03 | $237,94 | -1,28 % | $240,47 | $242,19 | $236,37 | 551,30K |
| 2026-06-02 | $241,03 | +1,79 % | $236,28 | $241,12 | $235,95 | 663,20K |
| 2026-06-01 | $236,80 | +1,23 % | $232,97 | $238,19 | $229,88 | 771,90K |
| 2026-05-29 | $233,92 | -1,03 % | $235,93 | $240,39 | $233,57 | 1,87M |
| 2026-05-28 | $236,35 | -0,68 % | $235,17 | $237,36 | $232,23 | 764,20K |
| 2026-05-27 | $237,97 | -0,23 % | $238,89 | $241,86 | $237,62 | 964,70K |
| 2026-05-26 | $238,53 | -0,91 % | $242,08 | $242,10 | $237,67 | 636,40K |
| 2026-05-22 | $240,71 | +0,39 % | $240,89 | $242,78 | $239,47 | 494,60K |