1,325$
0,38%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 0,38% | 37.176,00 |
| 19.10.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -0,75% | 37.661,00 |
| 16.10.2026 | 1,28 | 1,38 | 1,26 | 1,33 | 3,10% | 54.918,00 |
| 15.10.2026 | 1,23 | 1,31 | 1,17 | 1,29 | 1,77% | 151.499,00 |
| 14.10.2026 | 1,31 | 1,33 | 1,25 | 1,27 | -3,97% | 111.581,00 |
| 13.10.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -1,12% | 53.868,00 |
| 12.10.2026 | 1,35 | 1,39 | 1,33 | 1,34 | -2,55% | 59.893,00 |
| 09.10.2026 | 1,42 | 1,42 | 1,33 | 1,37 | -2,49% | 117.323,00 |
| 08.10.2026 | 1,42 | 1,47 | 1,39 | 1,41 | -1,06% | 152.693,00 |
| 07.10.2026 | 1,43 | 1,50 | 1,42 | 1,42 | -1,05% | 58.222,00 |
| 06.10.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 0,35% | 67.306,00 |
| 05.10.2026 | 1,41 | 1,49 | 1,41 | 1,43 | -1,38% | 41.616,00 |
| 02.10.2026 | 1,36 | 1,47 | 1,36 | 1,45 | 2,47% | 37.920,00 |
| 01.10.2026 | 1,45 | 1,46 | 1,39 | 1,42 | -1,74% | 88.970,00 |
| 30.09.2026 | 1,45 | 1,54 | 1,44 | 1,44 | -1,71% | 38.416,00 |
| 29.09.2026 | 1,47 | 1,53 | 1,43 | 1,47 | 2,45% | 86.694,00 |
| 28.09.2026 | 1,44 | 1,48 | 1,43 | 1,43 | -3,38% | 116.347,00 |
| 25.09.2026 | 1,47 | 1,53 | 1,46 | 1,48 | -0,67% | 47.102,00 |
| 24.09.2026 | 1,52 | 1,53 | 1,44 | 1,49 | -0,67% | 51.312,00 |
| 23.09.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -4,46% | 115.383,00 |
| 22.09.2026 | 1,53 | 1,60 | 1,52 | 1,57 | 3,29% | 59.897,00 |
| 21.09.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | 38.693,00 |
| 18.09.2026 | 1,51 | 1,56 | 1,47 | 1,53 | 1,32% | 87.938,00 |
| 17.09.2026 | 1,52 | 1,59 | 1,51 | 1,51 | -0,33% | 34.849,00 |
| 16.09.2026 | 1,51 | 1,54 | 1,50 | 1,52 | 1,68% | 32.594,00 |
| 15.09.2026 | 1,50 | 1,54 | 1,48 | 1,49 | -1,65% | 83.242,00 |
| 14.09.2026 | 1,52 | 1,56 | 1,50 | 1,52 | -2,88% | 43.118,00 |
| 11.09.2026 | 1,59 | 1,60 | 1,52 | 1,56 | 0,65% | 60.053,00 |
| 10.09.2026 | 1,52 | 1,60 | 1,51 | 1,55 | 0,71% | 37.827,00 |
| 09.09.2026 | 1,53 | 1,59 | 1,48 | 1,54 | 8,38% | 163.013,00 |
| 08.09.2026 | 1,46 | 1,46 | 1,41 | 1,42 | -2,07% | 82.004,00 |
| 04.09.2026 | 1,44 | 1,47 | 1,41 | 1,45 | 1,40% | 21.930,00 |
| 03.09.2026 | 1,44 | 1,44 | 1,41 | 1,43 | 0,35% | 40.656,00 |
| 02.09.2026 | 1,43 | 1,49 | 1,40 | 1,43 | 1,06% | 57.850,00 |
| 01.09.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -3,42% | 41.923,00 |
| 31.08.2026 | 1,46 | 1,53 | 1,44 | 1,46 | 0,69% | 42.782,00 |
| 28.08.2026 | 1,55 | 1,62 | 1,43 | 1,45 | -6,45% | 413.373,00 |
| 27.08.2026 | 1,59 | 1,59 | 1,54 | 1,55 | 0,65% | 78.203,00 |
| 26.08.2026 | 1,67 | 1,67 | 1,49 | 1,54 | -8,06% | 250.391,00 |
| 25.08.2026 | 1,73 | 1,75 | 1,67 | 1,68 | -0,89% | 46.087,00 |
| 24.08.2026 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | 64.986,00 |
| 21.08.2026 | 1,70 | 1,80 | 1,67 | 1,67 | -2,34% | 64.107,00 |
| 20.08.2026 | 1,76 | 1,84 | 1,71 | 1,71 | -7,32% | 86.619,00 |
| 19.08.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -1,86% | 49.470,00 |
| 18.08.2026 | 1,79 | 1,91 | 1,79 | 1,88 | 2,17% | 71.722,00 |
| 17.08.2026 | 1,73 | 1,85 | 1,73 | 1,84 | 6,36% | 129.167,00 |
| 14.08.2026 | 1,69 | 1,82 | 1,68 | 1,73 | 1,17% | 143.366,00 |
| 13.08.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 0,59% | 53.126,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,64 | 1,70 | 1,19% | 38.433,00 |
| 11.08.2026 | 1,67 | 1,70 | 1,63 | 1,68 | 3,07% | 78.911,00 |
| 10.08.2026 | 1,74 | 1,75 | 1,63 | 1,63 | -6,32% | 124.233,00 |
| 07.08.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,57% | 54.777,00 |
| 06.08.2026 | 1,72 | 1,79 | 1,72 | 1,75 | 1,16% | 71.786,00 |
| 05.08.2026 | 1,74 | 1,75 | 1,68 | 1,73 | -0,86% | 77.155,00 |
| 04.08.2026 | 1,72 | 1,81 | 1,72 | 1,75 | 1,45% | 101.690,00 |
| 03.08.2026 | 1,69 | 1,78 | 1,67 | 1,72 | 2,99% | 111.449,00 |
| 31.07.2026 | 1,75 | 1,75 | 1,67 | 1,67 | -5,11% | 54.782,00 |
| 30.07.2026 | 1,63 | 1,78 | 1,63 | 1,76 | 4,76% | 71.377,00 |
| 29.07.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | 27.819,00 |
| 28.07.2026 | 1,65 | 1,68 | 1,62 | 1,67 | 2,15% | 76.711,00 |
| 27.07.2026 | 1,72 | 1,72 | 1,59 | 1,63 | -1,81% | 75.735,00 |
| 24.07.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -0,60% | 71.099,00 |
| 23.07.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -0,89% | 56.609,00 |
| 22.07.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -2,03% | 60.887,00 |
| 21.07.2026 | 1,74 | 1,79 | 1,71 | 1,72 | -0,58% | 32.422,00 |
| 20.07.2026 | 1,76 | 1,81 | 1,70 | 1,73 | 0,58% | 51.955,00 |
| 17.07.2026 | 1,67 | 1,73 | 1,67 | 1,72 | 1,78% | 49.441,00 |
| 16.07.2026 | 1,74 | 1,76 | 1,68 | 1,69 | -3,15% | 65.030,00 |
| 15.07.2026 | 1,71 | 1,84 | 1,70 | 1,75 | 2,65% | 120.779,00 |
| 14.07.2026 | 1,67 | 1,78 | 1,66 | 1,70 | 2,10% | 57.957,00 |
| 13.07.2026 | 1,75 | 1,79 | 1,66 | 1,67 | -8,01% | 132.572,00 |
| 10.07.2026 | 1,84 | 1,88 | 1,65 | 1,81 | -1,63% | 52.297,00 |
| 09.07.2026 | 1,94 | 1,99 | 1,83 | 1,84 | -2,39% | 170.111,00 |
| 08.07.2026 | 1,67 | 1,89 | 1,65 | 1,89 | 13,21% | 453.173,00 |
| 07.07.2026 | 1,69 | 1,75 | 1,67 | 1,67 | -2,35% | 67.325,00 |
| 06.07.2026 | 1,77 | 1,80 | 1,70 | 1,71 | -1,45% | 82.843,00 |
| 02.07.2026 | 1,78 | 1,88 | 1,65 | 1,73 | -2,26% | 86.400,00 |
| 01.07.2026 | 1,73 | 1,78 | 1,71 | 1,77 | 4,12% | 36.053,00 |
| 30.06.2026 | 1,76 | 1,78 | 1,70 | 1,70 | -3,41% | 97.119,00 |
| 29.06.2026 | 1,67 | 1,76 | 1,67 | 1,76 | 4,14% | 50.730,00 |
| 26.06.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 3,05% | 81.216,00 |
| 25.06.2026 | 1,67 | 1,69 | 1,63 | 1,64 | 1,23% | 138.454,00 |
| 24.06.2026 | 1,62 | 1,68 | 1,61 | 1,62 | -1,22% | 69.141,00 |
| 23.06.2026 | 1,57 | 1,70 | 1,57 | 1,64 | 2,18% | 84.788,00 |
| 22.06.2026 | 1,63 | 1,69 | 1,60 | 1,61 | -1,53% | 117.101,00 |
| 18.06.2026 | 1,67 | 1,69 | 1,62 | 1,63 | -2,69% | 152.484,00 |
| 17.06.2026 | 1,74 | 1,75 | 1,66 | 1,68 | -2,90% | 113.453,00 |
| 16.06.2026 | 1,86 | 1,88 | 1,68 | 1,73 | -8,49% | 215.803,00 |
| 15.06.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -2,33% | 86.119,00 |
| 12.06.2026 | 1,94 | 2,00 | 1,93 | 1,93 | 0,78% | 142.504,00 |
| 11.06.2026 | 1,90 | 1,95 | 1,85 | 1,92 | 3,79% | 141.998,00 |
| 10.06.2026 | 1,84 | 1,90 | 1,84 | 1,85 | -1,60% | 33.641,00 |
| 09.06.2026 | 1,90 | 1,96 | 1,83 | 1,88 | 0,00% | 115.184,00 |
| 08.06.2026 | 1,90 | 1,91 | 1,86 | 1,88 | -0,27% | 46.008,00 |
| 05.06.2026 | 1,95 | 1,96 | 1,83 | 1,88 | -5,05% | 189.223,00 |
| 04.06.2026 | 2,03 | 2,05 | 1,98 | 1,98 | -3,41% | 111.664,00 |
| 03.06.2026 | 2,12 | 2,12 | 2,02 | 2,05 | 0,74% | 179.000,00 |
| 02.06.2026 | 2,14 | 2,16 | 2,01 | 2,04 | -4,01% | 221.760,00 |
| 01.06.2026 | 2,16 | 2,17 | 2,09 | 2,12 | -1,40% | 182.731,00 |
| 29.05.2026 | 2,15 | 2,20 | 2,12 | 2,15 | 0,47% | 115.732,00 |