1,875€
1,35%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,84 | 1,90 | 1,29 | 1,86 | 0,54% | - |
| 28.05.2026 | 1,80 | 1,87 | 1,65 | 1,85 | 66,67% | - |
| 27.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -35,84% | - |
| 26.05.2026 | 1,72 | 1,82 | 1,61 | 1,73 | 40,65% | - |
| 25.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -19,61% | - |
| 22.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.05.2026 | 1,53 | 1,74 | 1,53 | 1,53 | -0,65% | 3.876,00 |
| 20.05.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 4,05% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 15.05.2026 | 0,99 | 1,49 | 0,99 | 1,44 | -8,86% | 3.468,00 |
| 14.05.2026 | 1,61 | 1,66 | 1,58 | 1,58 | 59,60% | - |
| 13.05.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -13,91% | - |
| 12.05.2026 | 1,37 | 1,37 | 1,15 | 1,15 | -16,06% | - |
| 11.05.2026 | 1,47 | 1,47 | 1,37 | 1,37 | -12,18% | - |
| 08.05.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 07.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 6,16% | - |
| 06.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 15,87% | - |
| 05.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -24,32% | - |
| 04.05.2026 | 1,65 | 1,69 | 1,62 | 1,67 | 39,92% | - |
| 30.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -18,49% | - |
| 29.04.2026 | 1,54 | 1,54 | 1,46 | 1,46 | -2,67% | - |
| 28.04.2026 | 1,56 | 1,56 | 1,50 | 1,50 | 1,35% | - |
| 27.04.2026 | 1,52 | 1,52 | 1,48 | 1,48 | 1,37% | - |
| 24.04.2026 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 23.04.2026 | 1,52 | 1,52 | 1,46 | 1,46 | 2,10% | - |
| 22.04.2026 | 1,54 | 1,54 | 1,43 | 1,43 | -1,38% | - |
| 21.04.2026 | 1,58 | 1,58 | 1,45 | 1,45 | -13,69% | - |
| 20.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 9,80% | - |
| 17.04.2026 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 16.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 15.04.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 1,35% | - |
| 14.04.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 13.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 5,67% | - |
| 10.04.2026 | 1,46 | 1,46 | 1,41 | 1,41 | 0,00% | - |
| 09.04.2026 | 1,46 | 1,63 | 1,41 | 1,41 | 6,82% | 16,00 |
| 08.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 14,78% | - |
| 07.04.2026 | 1,39 | 1,39 | 1,15 | 1,15 | -9,45% | - |
| 02.04.2026 | 1,43 | 1,43 | 1,27 | 1,27 | -10,56% | - |
| 01.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 31.03.2026 | 1,48 | 1,48 | 1,38 | 1,38 | 0,00% | - |
| 30.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | - |
| 27.03.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | - |
| 26.03.2026 | 1,53 | 1,53 | 1,51 | 1,51 | 2,03% | - |
| 25.03.2026 | 1,46 | 1,48 | 1,41 | 1,48 | -1,99% | - |
| 24.03.2026 | 1,41 | 1,51 | 1,41 | 1,51 | 0,00% | - |
| 23.03.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 0,67% | - |
| 20.03.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 19.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -3,21% | - |
| 18.03.2026 | 1,53 | 1,56 | 1,50 | 1,56 | 0,65% | - |
| 17.03.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 2,65% | - |
| 16.03.2026 | 1,54 | 1,54 | 1,49 | 1,51 | -5,03% | - |
| 13.03.2026 | 1,51 | 1,59 | 1,51 | 1,59 | 4,61% | - |
| 12.03.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | - |
| 11.03.2026 | 1,46 | 1,50 | 1,45 | 1,50 | 4,90% | - |
| 10.03.2026 | 1,39 | 1,43 | 1,38 | 1,43 | 0,70% | - |
| 09.03.2026 | 1,41 | 1,42 | 1,38 | 1,42 | -5,33% | - |
| 06.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.03.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -7,41% | - |
| 04.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 03.03.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 2,58% | - |
| 02.03.2026 | 1,42 | 1,55 | 1,42 | 1,55 | -2,52% | - |
| 27.02.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 0,00% | - |
| 26.02.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 11,19% | - |
| 25.02.2026 | 1,48 | 1,48 | 1,43 | 1,43 | -5,30% | - |
| 24.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -6,79% | - |
| 23.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 20.02.2026 | 1,25 | 1,61 | 1,25 | 1,61 | -4,73% | - |
| 19.02.2026 | 1,67 | 1,74 | 1,46 | 1,69 | 24,26% | - |
| 18.02.2026 | 1,57 | 1,60 | 1,36 | 1,36 | -16,56% | - |
| 17.02.2026 | 1,59 | 1,63 | 1,59 | 1,63 | -1,81% | - |
| 16.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 13.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 12.02.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -5,99% | - |
| 11.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | 1,83% | - |
| 10.02.2026 | 1,54 | 1,64 | 1,52 | 1,64 | 0,00% | - |
| 09.02.2026 | 1,55 | 1,64 | 1,50 | 1,64 | 15,49% | 680,00 |
| 06.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -4,70% | - |
| 05.02.2026 | 1,46 | 1,49 | 1,46 | 1,49 | 6,43% | - |
| 04.02.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -3,45% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 5,84% | - |
| 02.02.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -9,27% | - |
| 30.01.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -2,58% | - |
| 29.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | - |
| 28.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 17,04% | - |
| 27.01.2026 | 1,66 | 1,66 | 1,35 | 1,35 | -21,05% | - |
| 26.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 23.01.2026 | 1,72 | 1,75 | 1,72 | 1,75 | -3,85% | - |
| 22.01.2026 | 1,37 | 2,06 | 1,37 | 1,82 | -5,21% | 200,00 |
| 21.01.2026 | 1,92 | 1,96 | 1,92 | 1,92 | -3,03% | - |
| 20.01.2026 | 1,96 | 2,06 | 1,92 | 1,98 | 43,48% | - |
| 19.01.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -7,38% | - |
| 16.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -23,59% | - |
| 15.01.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 1,83% | - |
| 14.01.2026 | 1,90 | 1,95 | 1,71 | 1,92 | 32,07% | - |
| 13.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 12.01.2026 | 1,70 | 1,70 | 1,46 | 1,46 | -13,61% | - |
| 09.01.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 1,20% | - |
| 08.01.2026 | 1,70 | 1,72 | 1,67 | 1,67 | -8,99% | - |
| 07.01.2026 | 1,68 | 1,87 | 1,68 | 1,84 | 9,88% | - |