Deutsche Märkte öffnen in 8 Stunden 14 Minuten

Garmin Ltd. (GRMN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,31-1,46 (-1,79%)
Börsenschluss: 04:03PM EDT
80,80 +0,49 (+0,61%)
Nachbörse: 07:14PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202281,5982,6680,2280,3180,31956.800
29. Sept. 202282,9082,9081,4681,7781,77799.100
28. Sept. 202282,2184,4482,0983,9083,901.484.000
27. Sept. 202283,4783,6281,0081,6881,68898.100
26. Sept. 202282,5383,7782,2082,3382,331.012.600
23. Sept. 202282,2382,8181,2682,7782,771.210.900
22. Sept. 202283,9483,9982,7082,9482,94747.100
21. Sept. 202285,7187,2984,3784,3984,391.028.300
20. Sept. 202286,2986,4484,4485,4685,461.301.200
19. Sept. 202285,2887,3685,2487,3487,34974.900
16. Sept. 202286,2686,5585,5985,7385,732.729.500
15. Sept. 202288,1889,2686,7786,9586,951.172.500
14. Sept. 202288,1788,9687,5388,3588,35928.300
14. Sept. 20220.73 Dividende
13. Sept. 202290,1890,8988,4888,8088,071.284.400
12. Sept. 202291,5593,6591,3592,9492,181.014.600
09. Sept. 202290,3091,2890,0390,8490,09839.100
08. Sept. 202290,0091,1889,0089,9289,181.237.400
07. Sept. 202287,7890,7887,7890,7389,981.320.100
06. Sept. 202288,7188,7186,7387,7987,071.022.600
02. Sept. 202290,0090,4087,9788,5187,78639.500
01. Sept. 202288,2789,5987,6389,4088,67861.900
31. Aug. 202289,5190,2988,3388,4987,761.304.200
30. Aug. 202291,2991,3789,0189,5088,76873.000
29. Aug. 202290,5891,6790,1990,5789,83558.000
26. Aug. 202295,8295,8291,4091,4590,70641.900
25. Aug. 202294,3395,1593,6395,1494,36584.600
24. Aug. 202293,9194,3793,2093,9093,13668.400
23. Aug. 202294,2694,9593,6193,8393,06720.300
22. Aug. 202295,7395,8894,1694,3093,521.139.800
19. Aug. 202298,6798,6796,2197,1396,331.078.400
18. Aug. 202298,5699,3398,5099,0998,28431.800
17. Aug. 202298,3999,4197,3898,6797,86641.800
16. Aug. 202298,79100,3698,7999,5998,77486.300
15. Aug. 202299,52100,0298,5299,5398,71744.500
12. Aug. 202299,66100,3699,12100,0799,25705.900
11. Aug. 202298,59100,2698,1798,6797,861.535.900
10. Aug. 202297,1998,8896,5998,3297,511.117.000
09. Aug. 202297,6697,8895,0295,1294,341.022.700
08. Aug. 202298,31100,4197,9598,5597,74838.100
05. Aug. 202296,7597,8595,8797,6096,80579.500
04. Aug. 202297,9898,3697,1797,8197,01548.400
03. Aug. 202296,9098,2196,5097,8297,02831.300
02. Aug. 202298,2598,8596,4396,4895,691.042.700
01. Aug. 202296,6998,8096,4598,2797,46826.900
29. Juli 202298,6299,7496,9697,6296,821.190.500
28. Juli 202293,6698,1093,6698,0497,231.722.400
27. Juli 202293,1895,3192,3193,5692,793.358.300
26. Juli 2022103,07103,40101,82102,50101,661.242.600
25. Juli 2022104,79104,79102,95104,08103,22642.100
22. Juli 2022108,32108,32104,63104,95104,09902.400
21. Juli 2022106,53107,89106,00107,89107,00796.500
20. Juli 2022103,69106,88103,56106,22105,351.111.200
19. Juli 2022101,93103,44101,33103,24102,39895.000
18. Juli 2022100,48101,1199,3799,7798,951.211.700
15. Juli 202299,69100,9798,4599,9099,085.253.500
14. Juli 202298,9299,3796,4297,9697,151.092.400
13. Juli 2022100,33101,3698,77100,2099,38998.500
12. Juli 2022100,86102,98100,14101,75100,91870.000
11. Juli 2022102,63103,03100,30100,6099,77710.100
08. Juli 2022102,72103,80101,82102,98102,131.233.600
07. Juli 2022101,00104,42100,53104,02103,16823.500
06. Juli 2022100,93101,2599,52100,6199,78655.200
05. Juli 202297,07100,0296,0499,9599,13916.100
01. Juli 202298,2598,9196,2598,4997,68749.800
30. Juni 202297,7499,1496,9498,2597,44739.300
29. Juni 202298,2399,3397,1999,0398,22726.100
28. Juni 2022100,99101,8598,0698,1897,37711.700
27. Juni 2022100,02101,4599,22100,1599,33796.700
24. Juni 202299,10100,1898,50100,1399,311.450.700
23. Juni 202296,7698,9496,5498,8898,07863.800
22. Juni 202294,6597,2294,6596,4895,691.072.400
21. Juni 202294,8496,1594,3595,6594,86944.600
17. Juni 202293,5794,4292,6393,4792,701.803.500
16. Juni 202294,4495,4392,5392,7892,021.189.600
16. Juni 20220.73 Dividende
15. Juni 202296,9398,3795,2196,9895,46874.700
14. Juni 202297,7098,3996,3696,7295,20905.900
13. Juni 202297,0898,5096,2697,5396,00925.100
10. Juni 2022100,76100,8599,1599,9398,36581.100
09. Juni 2022102,85104,16101,87101,88100,28674.900
08. Juni 2022105,04105,26103,27103,56101,94592.300
07. Juni 2022103,37105,88103,17105,79104,13503.700
06. Juni 2022105,25105,91104,09104,61102,97570.600
03. Juni 2022106,01106,33104,43104,81103,17418.800
02. Juni 2022103,50107,12103,30106,99105,31592.600
01. Juni 2022106,94107,12102,74103,51101,89738.200
31. Mai 2022105,14106,05103,80105,62103,961.837.900
27. Mai 2022103,40105,59103,02105,54103,88557.100
26. Mai 2022100,18103,02100,18102,49100,88566.000
25. Mai 202298,47100,1398,4799,3497,78896.300
24. Mai 2022100,58101,1496,7998,9497,391.164.500
23. Mai 2022101,80101,87100,01101,3799,78579.400
20. Mai 2022102,12102,4197,42100,6599,071.250.500
19. Mai 2022100,89101,99100,25100,7899,20964.500
18. Mai 2022103,08103,40100,44101,2099,611.053.400
17. Mai 2022103,23104,96102,26104,55102,91793.200
16. Mai 2022100,52101,9999,75101,2799,68668.800
13. Mai 2022100,43102,39100,24101,3699,77571.000
12. Mai 202297,60100,2997,3699,4797,91759.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...