1,845€
4,24%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,77 | 1,85 | 1,77 | 1,84 | 3,67% | - |
| 17.12.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 2,31% | - |
| 16.12.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 15.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 12.12.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 11.12.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -7,41% | - |
| 10.12.2025 | 1,95 | 1,98 | 1,89 | 1,89 | 0,53% | - |
| 09.12.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -2,59% | - |
| 08.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 05.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 04.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 5,62% | - |
| 03.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 02.12.2025 | 1,85 | 1,86 | 1,78 | 1,86 | 0,00% | - |
| 01.12.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,76% | - |
| 28.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 27.11.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 3,93% | - |
| 26.11.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 25.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 24.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 21.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | - |
| 20.11.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 3,95% | - |
| 19.11.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -4,32% | - |
| 18.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 17.11.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 14.11.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -5,00% | - |
| 13.11.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -0,99% | - |
| 12.11.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 2,02% | - |
| 11.11.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 4,76% | - |
| 10.11.2025 | 1,89 | 1,98 | 1,89 | 1,89 | -4,55% | - |
| 07.11.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 0,00% | - |
| 06.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 05.11.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -1,02% | - |
| 04.11.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 4,23% | - |
| 03.11.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -2,58% | - |
| 31.10.2025 | 1,98 | 1,98 | 1,94 | 1,94 | 3,74% | - |
| 30.10.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 8,72% | - |
| 29.10.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -2,27% | - |
| 28.10.2025 | 1,79 | 1,81 | 1,76 | 1,76 | 1,15% | - |
| 27.10.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -4,40% | - |
| 24.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 23.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 22.10.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,09% | - |
| 21.10.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 2,81% | - |
| 20.10.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 3,49% | - |
| 17.10.2025 | 1,75 | 1,76 | 1,72 | 1,72 | -7,03% | - |
| 16.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 15.10.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 14.10.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 5,65% | - |
| 13.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -5,35% | - |
| 10.10.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 09.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 08.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 07.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 06.10.2025 | 1,89 | 1,98 | 1,89 | 1,89 | -3,57% | - |
| 03.10.2025 | 1,93 | 1,96 | 1,89 | 1,96 | 3,70% | - |
| 02.10.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 0,00% | - |
| 01.10.2025 | 1,98 | 1,98 | 1,89 | 1,89 | -10,85% | - |
| 30.09.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 7,07% | - |
| 29.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |
| 26.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 25.09.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 7,07% | - |
| 24.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |
| 23.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 22.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 19.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 18.09.2025 | 2,06 | 2,08 | 1,89 | 1,89 | 0,00% | - |
| 17.09.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 5,59% | - |
| 16.09.2025 | 1,83 | 1,83 | 1,79 | 1,79 | 0,00% | - |
| 15.09.2025 | 1,81 | 1,82 | 1,79 | 1,79 | 0,00% | - |
| 12.09.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,85% | - |
| 11.09.2025 | 1,81 | 1,82 | 1,69 | 1,78 | 5,03% | - |
| 10.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 09.09.2025 | 1,73 | 1,76 | 1,59 | 1,73 | 2,37% | - |
| 08.09.2025 | 1,65 | 1,71 | 1,64 | 1,69 | 3,68% | - |
| 05.09.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 2,52% | - |
| 04.09.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,27% | - |
| 03.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 02.09.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 1,89% | - |
| 01.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,92% | - |
| 29.08.2025 | 1,71 | 1,72 | 1,69 | 1,69 | 5,62% | - |
| 28.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 3,90% | - |
| 27.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 26.08.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -1,26% | - |
| 25.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,92% | - |
| 22.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 1,30% | - |
| 21.08.2025 | 1,54 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 20.08.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 0,65% | - |
| 19.08.2025 | 1,57 | 1,58 | 1,54 | 1,54 | 0,00% | - |
| 18.08.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 14,93% | - |
| 15.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 14.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | 1.000,00 |
| 13.08.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -2,29% | - |
| 12.08.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 11.08.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 7,20% | - |
| 08.08.2025 | 1,34 | 1,34 | 1,25 | 1,25 | -1,57% | - |
| 07.08.2025 | 1,37 | 1,37 | 1,27 | 1,27 | -5,22% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 3,88% | - |
| 05.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 04.08.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -2,99% | - |
| 01.08.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,90% | - |