2,170$
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,18 | 2,23 | 2,11 | 2,17 | 0,46% | 129.085,00 |
| 16.12.2025 | 2,13 | 2,18 | 2,10 | 2,16 | 1,89% | 113.251,00 |
| 15.12.2025 | 2,11 | 2,15 | 2,08 | 2,12 | 0,47% | 170.200,00 |
| 12.12.2025 | 2,15 | 2,23 | 2,08 | 2,11 | -1,86% | 197.945,00 |
| 11.12.2025 | 2,14 | 2,26 | 2,08 | 2,15 | 0,23% | 185.008,00 |
| 10.12.2025 | 2,30 | 2,38 | 1,91 | 2,15 | -10,25% | 438.087,00 |
| 09.12.2025 | 2,37 | 2,41 | 2,34 | 2,39 | 1,27% | 279.428,00 |
| 08.12.2025 | 2,36 | 2,43 | 2,33 | 2,36 | 0,43% | 139.109,00 |
| 05.12.2025 | 2,29 | 2,40 | 2,29 | 2,35 | 2,62% | 144.892,00 |
| 04.12.2025 | 2,29 | 2,37 | 2,26 | 2,29 | -0,43% | 144.685,00 |
| 03.12.2025 | 2,14 | 2,35 | 2,14 | 2,30 | 6,24% | 169.197,00 |
| 02.12.2025 | 2,25 | 2,34 | 2,16 | 2,17 | -3,35% | 170.124,00 |
| 01.12.2025 | 2,25 | 2,28 | 2,21 | 2,24 | 0,45% | 78.242,00 |
| 28.11.2025 | 2,21 | 2,26 | 2,20 | 2,23 | 2,29% | 45.151,00 |
| 26.11.2025 | 2,23 | 2,24 | 2,17 | 2,18 | 0,46% | 69.824,00 |
| 25.11.2025 | 2,09 | 2,18 | 2,09 | 2,17 | 1,88% | 49.385,00 |
| 24.11.2025 | 2,14 | 2,19 | 2,11 | 2,13 | -0,93% | 54.643,00 |
| 21.11.2025 | 2,19 | 2,21 | 2,10 | 2,15 | 0,47% | 76.829,00 |
| 20.11.2025 | 2,19 | 2,27 | 2,09 | 2,14 | -2,28% | 161.150,00 |
| 19.11.2025 | 2,15 | 2,23 | 2,14 | 2,19 | 2,82% | 102.880,00 |
| 18.11.2025 | 2,25 | 2,30 | 2,11 | 2,13 | -6,17% | 177.692,00 |
| 17.11.2025 | 2,27 | 2,30 | 2,21 | 2,27 | 0,00% | 91.592,00 |
| 14.11.2025 | 2,25 | 2,33 | 2,20 | 2,27 | 0,00% | 112.525,00 |
| 13.11.2025 | 2,38 | 2,40 | 2,25 | 2,27 | -5,42% | 186.054,00 |
| 12.11.2025 | 2,41 | 2,45 | 2,38 | 2,40 | -0,41% | 119.568,00 |
| 11.11.2025 | 2,39 | 2,43 | 2,34 | 2,41 | 0,84% | 45.300,00 |
| 10.11.2025 | 2,36 | 2,46 | 2,36 | 2,39 | 0,42% | 97.683,00 |
| 07.11.2025 | 2,37 | 2,44 | 2,34 | 2,38 | -0,63% | 91.616,00 |
| 06.11.2025 | 2,42 | 2,47 | 2,37 | 2,40 | 0,21% | 127.133,00 |
| 05.11.2025 | 2,32 | 2,41 | 2,27 | 2,39 | 2,58% | 37.213,00 |
| 04.11.2025 | 2,36 | 2,44 | 2,29 | 2,33 | -0,85% | 120.550,00 |
| 03.11.2025 | 2,38 | 2,40 | 2,30 | 2,35 | 0,43% | 107.907,00 |
| 31.10.2025 | 2,35 | 2,40 | 2,27 | 2,34 | -0,43% | 139.200,00 |
| 30.10.2025 | 2,29 | 2,37 | 2,27 | 2,35 | 2,62% | 154.793,00 |
| 29.10.2025 | 2,15 | 2,29 | 2,11 | 2,29 | 6,02% | 237.122,00 |
| 28.10.2025 | 2,18 | 2,19 | 2,10 | 2,16 | -0,46% | 85.645,00 |
| 27.10.2025 | 2,18 | 2,20 | 2,15 | 2,17 | 0,00% | 55.871,00 |
| 24.10.2025 | 2,20 | 2,27 | 2,16 | 2,17 | -0,46% | 57.330,00 |
| 23.10.2025 | 2,18 | 2,29 | 2,17 | 2,18 | 0,00% | 79.593,00 |
| 22.10.2025 | 2,18 | 2,21 | 2,12 | 2,18 | -0,46% | 131.735,00 |
| 21.10.2025 | 2,18 | 2,24 | 2,18 | 2,19 | -0,45% | 56.169,00 |
| 20.10.2025 | 2,17 | 2,20 | 2,11 | 2,20 | 1,85% | 84.331,00 |
| 17.10.2025 | 2,10 | 2,18 | 2,09 | 2,16 | 1,41% | 86.045,00 |
| 16.10.2025 | 2,24 | 2,26 | 2,11 | 2,13 | -4,91% | 163.095,00 |
| 15.10.2025 | 2,20 | 2,28 | 2,18 | 2,24 | 0,45% | 100.633,00 |
| 14.10.2025 | 2,23 | 2,32 | 2,14 | 2,23 | -0,89% | 224.773,00 |
| 13.10.2025 | 2,15 | 2,25 | 2,10 | 2,25 | 7,14% | 170.788,00 |
| 10.10.2025 | 2,21 | 2,23 | 2,10 | 2,10 | -6,25% | 149.884,00 |
| 09.10.2025 | 2,24 | 2,27 | 2,18 | 2,24 | 0,00% | 112.731,00 |
| 08.10.2025 | 2,22 | 2,31 | 2,20 | 2,24 | 1,36% | 137.623,00 |
| 07.10.2025 | 2,34 | 2,34 | 2,11 | 2,21 | -4,74% | 259.444,00 |
| 06.10.2025 | 2,44 | 2,45 | 2,30 | 2,32 | -3,33% | 202.709,00 |
| 03.10.2025 | 2,38 | 2,45 | 2,37 | 2,40 | 2,56% | 39.313,00 |
| 02.10.2025 | 2,36 | 2,36 | 2,26 | 2,34 | 0,00% | 124.798,00 |
| 01.10.2025 | 2,42 | 2,45 | 2,32 | 2,34 | -4,10% | 337.035,00 |
| 30.09.2025 | 2,50 | 2,59 | 2,29 | 2,44 | 8,93% | 1.149.958,00 |
| 29.09.2025 | 2,43 | 2,45 | 2,19 | 2,24 | -7,82% | 206.790,00 |
| 26.09.2025 | 2,52 | 2,53 | 2,38 | 2,43 | -3,95% | 119.885,00 |
| 25.09.2025 | 2,57 | 2,64 | 2,51 | 2,53 | -1,94% | 133.293,00 |
| 24.09.2025 | 2,54 | 2,59 | 2,53 | 2,58 | 0,78% | 79.028,00 |
| 23.09.2025 | 2,60 | 2,63 | 2,45 | 2,56 | -0,39% | 119.313,00 |
| 22.09.2025 | 2,50 | 2,60 | 2,49 | 2,57 | 2,80% | 138.746,00 |
| 19.09.2025 | 2,62 | 2,62 | 2,46 | 2,50 | 0,81% | 131.766,00 |
| 18.09.2025 | 2,48 | 2,70 | 2,45 | 2,48 | -1,20% | 231.809,00 |
| 17.09.2025 | 2,35 | 2,57 | 2,32 | 2,51 | 9,61% | 394.647,00 |
| 16.09.2025 | 2,27 | 2,31 | 2,23 | 2,29 | 2,23% | 81.163,00 |
| 15.09.2025 | 2,19 | 2,25 | 2,17 | 2,24 | 1,82% | 67.065,00 |
| 12.09.2025 | 2,17 | 2,20 | 2,08 | 2,20 | 1,85% | 48.983,00 |
| 11.09.2025 | 2,12 | 2,17 | 2,10 | 2,16 | 2,86% | 68.577,00 |
| 10.09.2025 | 2,04 | 2,12 | 2,03 | 2,10 | 1,94% | 114.748,00 |
| 09.09.2025 | 2,07 | 2,10 | 2,02 | 2,06 | 0,98% | 52.927,00 |
| 08.09.2025 | 2,00 | 2,07 | 1,97 | 2,04 | 3,03% | 175.830,00 |
| 05.09.2025 | 2,00 | 2,06 | 1,89 | 1,98 | -1,00% | 176.311,00 |
| 04.09.2025 | 1,92 | 2,01 | 1,89 | 2,00 | 5,26% | 83.107,00 |
| 03.09.2025 | 1,94 | 1,98 | 1,89 | 1,90 | 0,53% | 52.975,00 |
| 02.09.2025 | 1,94 | 1,96 | 1,84 | 1,89 | -2,58% | 125.215,00 |
| 29.08.2025 | 2,06 | 2,11 | 1,94 | 1,94 | -5,83% | 152.305,00 |
| 28.08.2025 | 1,91 | 2,17 | 1,86 | 2,06 | 7,57% | 653.879,00 |
| 27.08.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 2,41% | 60.725,00 |
| 26.08.2025 | 1,90 | 1,94 | 1,83 | 1,87 | -1,58% | 80.726,00 |
| 25.08.2025 | 1,91 | 1,98 | 1,85 | 1,90 | -0,52% | 133.825,00 |
| 22.08.2025 | 1,88 | 1,96 | 1,84 | 1,91 | 2,14% | 114.725,00 |
| 21.08.2025 | 1,82 | 1,93 | 1,82 | 1,87 | 1,08% | 51.345,00 |
| 20.08.2025 | 1,87 | 1,89 | 1,83 | 1,85 | -1,07% | 46.561,00 |
| 19.08.2025 | 1,90 | 1,96 | 1,83 | 1,87 | -1,58% | 91.326,00 |
| 18.08.2025 | 1,87 | 1,96 | 1,85 | 1,90 | 2,70% | 127.070,00 |
| 15.08.2025 | 1,63 | 1,92 | 1,63 | 1,85 | 12,80% | 369.133,00 |
| 14.08.2025 | 1,61 | 1,67 | 1,56 | 1,64 | 1,23% | 171.299,00 |
| 13.08.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 4,52% | 62.768,00 |
| 12.08.2025 | 1,64 | 1,64 | 1,53 | 1,55 | -4,91% | 147.783,00 |
| 11.08.2025 | 1,65 | 1,74 | 1,60 | 1,63 | 1,24% | 48.464,00 |
| 08.08.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -1,83% | 44.907,00 |
| 07.08.2025 | 1,68 | 1,85 | 1,59 | 1,64 | 0,00% | 111.855,00 |
| 06.08.2025 | 1,61 | 1,66 | 1,59 | 1,64 | 1,23% | 40.238,00 |
| 05.08.2025 | 1,58 | 1,66 | 1,54 | 1,62 | 3,85% | 130.906,00 |
| 04.08.2025 | 1,59 | 1,65 | 1,53 | 1,56 | -3,11% | 181.877,00 |
| 01.08.2025 | 1,58 | 1,65 | 1,57 | 1,61 | 0,00% | 41.151,00 |
| 31.07.2025 | 1,63 | 1,70 | 1,59 | 1,61 | -2,42% | 70.763,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -1,20% | 89.483,00 |
| 29.07.2025 | 1,81 | 1,81 | 1,66 | 1,67 | -6,18% | 75.490,00 |