1,772$
-3,70%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,82 | 1,85 | 1,78 | 1,78 | -3,26% | 1,00 |
| 05.03.2026 | 1,87 | 1,94 | 1,80 | 1,84 | -3,16% | 176.298,00 |
| 04.03.2026 | 2,00 | 2,01 | 1,87 | 1,90 | -4,52% | 91.978,00 |
| 03.03.2026 | 1,93 | 2,00 | 1,93 | 1,99 | 0,51% | 122.077,00 |
| 02.03.2026 | 1,86 | 2,02 | 1,86 | 1,98 | 4,76% | 137.914,00 |
| 27.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -4,06% | 124.884,00 |
| 26.02.2026 | 1,98 | 2,05 | 1,95 | 1,97 | 1,03% | 50.351,00 |
| 25.02.2026 | 1,87 | 2,00 | 1,87 | 1,95 | 4,84% | 126.063,00 |
| 24.02.2026 | 1,90 | 2,00 | 1,84 | 1,86 | -1,06% | 129.254,00 |
| 23.02.2026 | 2,03 | 2,05 | 1,87 | 1,88 | -7,84% | 264.515,00 |
| 20.02.2026 | 2,04 | 2,10 | 2,01 | 2,04 | 0,49% | 235.471,00 |
| 19.02.2026 | 2,00 | 2,04 | 1,97 | 2,03 | 1,50% | 138.567,00 |
| 18.02.2026 | 2,05 | 2,10 | 1,96 | 2,00 | -0,99% | 184.216,00 |
| 17.02.2026 | 1,98 | 2,08 | 1,93 | 2,02 | 1,00% | 124.677,00 |
| 13.02.2026 | 1,98 | 2,06 | 1,96 | 2,00 | 1,52% | 172.594,00 |
| 12.02.2026 | 2,03 | 2,04 | 1,86 | 1,97 | -1,01% | 148.891,00 |
| 11.02.2026 | 2,10 | 2,10 | 1,92 | 1,99 | -2,93% | 260.621,00 |
| 10.02.2026 | 2,06 | 2,10 | 2,01 | 2,05 | 0,00% | 232.261,00 |
| 09.02.2026 | 1,97 | 2,08 | 1,96 | 2,05 | 4,06% | 155.772,00 |
| 06.02.2026 | 1,85 | 2,00 | 1,82 | 1,97 | 7,07% | 92.029,00 |
| 05.02.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,60% | 137.407,00 |
| 04.02.2026 | 1,82 | 1,89 | 1,78 | 1,87 | 2,75% | 172.470,00 |
| 03.02.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -1,09% | 107.058,00 |
| 02.02.2026 | 1,85 | 1,91 | 1,78 | 1,84 | 0,00% | 322.716,00 |
| 30.01.2026 | 1,93 | 1,94 | 1,83 | 1,84 | -5,15% | 361.846,00 |
| 29.01.2026 | 1,95 | 1,96 | 1,91 | 1,94 | -0,51% | 145.800,00 |
| 28.01.2026 | 2,05 | 2,14 | 1,92 | 1,95 | -4,41% | 278.085,00 |
| 27.01.2026 | 2,07 | 2,11 | 2,00 | 2,04 | -1,45% | 119.051,00 |
| 26.01.2026 | 2,12 | 2,15 | 2,04 | 2,07 | -1,43% | 102.881,00 |
| 23.01.2026 | 2,17 | 2,17 | 2,01 | 2,10 | -1,87% | 319.191,00 |
| 22.01.2026 | 2,20 | 2,28 | 2,14 | 2,14 | -3,60% | 121.937,00 |
| 21.01.2026 | 2,27 | 2,28 | 2,18 | 2,22 | -1,77% | 165.572,00 |
| 20.01.2026 | 2,35 | 2,38 | 2,23 | 2,26 | -3,83% | 199.103,00 |
| 16.01.2026 | 2,36 | 2,39 | 2,30 | 2,35 | 0,86% | 217.644,00 |
| 15.01.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 3,56% | 148.064,00 |
| 14.01.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 0,00% | 192.530,00 |
| 13.01.2026 | 2,38 | 2,39 | 2,21 | 2,25 | -4,66% | 246.580,00 |
| 12.01.2026 | 2,24 | 2,40 | 2,20 | 2,36 | 11,32% | 722.416,00 |
| 09.01.2026 | 2,13 | 2,13 | 2,07 | 2,12 | 0,47% | 78.767,00 |
| 08.01.2026 | 2,16 | 2,19 | 2,10 | 2,11 | -1,40% | 89.524,00 |
| 07.01.2026 | 2,16 | 2,18 | 2,12 | 2,14 | 0,00% | 45.336,00 |
| 06.01.2026 | 2,16 | 2,24 | 2,13 | 2,14 | -0,93% | 112.840,00 |
| 05.01.2026 | 2,17 | 2,23 | 2,13 | 2,16 | -0,92% | 124.311,00 |