1,900€
1,60%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,43% | - |
| 30.07.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -6,67% | - |
| 29.07.2025 | 1,51 | 1,51 | 1,47 | 1,50 | 0,67% | - |
| 28.07.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -3,25% | - |
| 25.07.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -4,94% | - |
| 24.07.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 23.07.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 3,87% | - |
| 22.07.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -4,32% | - |
| 21.07.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -2,41% | - |
| 18.07.2025 | 1,69 | 1,69 | 1,62 | 1,66 | 5,73% | - |
| 17.07.2025 | 1,61 | 1,61 | 1,57 | 1,57 | 0,64% | - |
| 16.07.2025 | 1,61 | 1,62 | 1,56 | 1,56 | -3,11% | - |
| 15.07.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 14.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,61% | - |
| 11.07.2025 | 1,66 | 1,66 | 1,63 | 1,63 | 4,49% | - |
| 10.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 09.07.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 2,01% | - |
| 08.07.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 2,05% | - |
| 07.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,35% | - |
| 04.07.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,67% | - |
| 03.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 02.07.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 2,82% | - |
| 01.07.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 30.06.2025 | 1,43 | 1,53 | 1,43 | 1,43 | 4,38% | 851,00 |
| 27.06.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 6,20% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 25.06.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 24.06.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 23.06.2025 | 1,31 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 20.06.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 19.06.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 3,25% | - |
| 18.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,38% | - |
| 17.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,00% | - |
| 16.06.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -5,26% | - |
| 13.06.2025 | 1,31 | 1,33 | 1,31 | 1,33 | -1,48% | - |
| 12.06.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -3,57% | - |
| 11.06.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -2,78% | - |
| 10.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 09.06.2025 | 1,52 | 1,52 | 1,48 | 1,48 | 1,37% | - |
| 06.06.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 2,82% | - |
| 05.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 0,71% | - |
| 04.06.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 2,92% | - |
| 03.06.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 02.06.2025 | 1,38 | 1,38 | 1,35 | 1,35 | 0,75% | - |
| 30.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,71% | - |
| 28.05.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |