1,525€
4,45%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,49 | 1,58 | 1,49 | 1,53 | 4,45% | - |
| 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% | - |
| 27.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 26.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 4,26% | - |
| 22.05.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -6,62% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 20.05.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 3,47% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -3,36% | - |
| 16.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 6,43% | - |
| 15.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 14.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -12,03% | - |
| 13.05.2025 | 1,57 | 1,58 | 1,55 | 1,58 | -11,73% | - |
| 12.05.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 1,70% | - |
| 09.05.2025 | 1,78 | 1,78 | 1,76 | 1,76 | 6,02% | - |
| 08.05.2025 | 1,69 | 1,69 | 1,65 | 1,66 | 0,00% | - |
| 07.05.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -7,26% | - |
| 06.05.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 0,56% | - |
| 05.05.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -2,73% | - |
| 02.05.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,61% | - |
| 30.04.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -2,11% | - |
| 29.04.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -2,06% | - |
| 28.04.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 0,00% | - |
| 25.04.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 5,43% | - |
| 24.04.2025 | 1,86 | 1,86 | 1,83 | 1,84 | 6,36% | - |
| 23.04.2025 | 1,76 | 1,76 | 1,72 | 1,73 | 4,22% | - |
| 22.04.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -6,21% | - |
| 17.04.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 1,14% | - |
| 16.04.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -1,13% | - |
| 15.04.2025 | 1,76 | 1,77 | 1,73 | 1,77 | 0,57% | - |
| 14.04.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 4,76% | - |
| 11.04.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -1,75% | - |
| 10.04.2025 | 1,80 | 1,80 | 1,71 | 1,71 | 5,56% | - |
| 09.04.2025 | 1,60 | 1,66 | 1,57 | 1,62 | -0,61% | - |
| 08.04.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 7,95% | - |
| 07.04.2025 | 1,58 | 1,58 | 1,49 | 1,51 | -9,58% | - |
| 04.04.2025 | 1,76 | 1,76 | 1,67 | 1,67 | -9,73% | - |
| 03.04.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -7,50% | - |
| 02.04.2025 | 2,00 | 2,00 | 1,98 | 2,00 | -1,96% | - |
| 01.04.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,00% | - |
| 31.03.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 2,00% | - |
| 28.03.2025 | 2,14 | 2,16 | 2,00 | 2,00 | -2,91% | - |
| 27.03.2025 | 2,10 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 26.03.2025 | 2,14 | 2,14 | 2,06 | 2,06 | -1,90% | - |
| 25.03.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -2,78% | - |
| 24.03.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 1,89% | - |
| 21.03.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -1,85% | - |
| 20.03.2025 | 2,22 | 2,22 | 2,16 | 2,16 | 4,85% | - |
| 19.03.2025 | 2,10 | 2,10 | 2,06 | 2,06 | 1,98% | - |
| 18.03.2025 | 2,12 | 2,12 | 2,02 | 2,02 | 2,54% | - |
| 17.03.2025 | 2,08 | 2,08 | 1,97 | 1,97 | 1,03% | - |
| 14.03.2025 | 1,97 | 1,97 | 1,95 | 1,95 | 1,04% | - |
| 13.03.2025 | 1,89 | 1,96 | 1,82 | 1,93 | 0,00% | - |
| 12.03.2025 | 1,84 | 1,93 | 1,80 | 1,93 | 5,46% | - |
| 11.03.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -8,04% | - |
| 10.03.2025 | 2,10 | 2,10 | 1,93 | 1,99 | -1,49% | - |
| 07.03.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -9,01% | - |
| 06.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 8,82% | - |
| 05.03.2025 | 2,24 | 2,24 | 2,04 | 2,04 | -3,77% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,12 | 2,12 | -13,11% | - |
| 03.03.2025 | 2,54 | 2,54 | 2,44 | 2,44 | 6,09% | - |
| 28.02.2025 | 2,46 | 2,46 | 2,30 | 2,30 | -12,21% | - |
| 27.02.2025 | 2,66 | 2,66 | 2,62 | 2,62 | 9,17% | - |
| 26.02.2025 | 2,68 | 2,68 | 2,40 | 2,40 | -8,40% | - |
| 25.02.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -5,76% | - |
| 24.02.2025 | 2,96 | 2,96 | 2,78 | 2,78 | -6,08% | - |
| 21.02.2025 | 3,08 | 3,08 | 2,96 | 2,96 | -5,73% | - |
| 20.02.2025 | 3,24 | 3,24 | 3,14 | 3,14 | 1,95% | - |
| 19.02.2025 | 3,24 | 3,24 | 3,08 | 3,08 | 0,65% | - |
| 18.02.2025 | 3,14 | 3,16 | 3,06 | 3,06 | -2,55% | - |
| 17.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 18,05% | - |
| 14.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -22,90% | - |
| 13.02.2025 | 3,40 | 3,57 | 3,36 | 3,45 | 33,72% | - |
| 12.02.2025 | 2,74 | 2,74 | 2,58 | 2,58 | 11,21% | - |
| 11.02.2025 | 2,76 | 2,76 | 2,32 | 2,32 | -0,85% | - |