1,175€
19,90%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,12 | 1,12 | 0,97 | 0,97 | -1,53% | - |
| 19.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 5,38% | - |
| 16.10.2026 | 1,08 | 1,08 | 0,93 | 0,93 | 2,76% | - |
| 15.10.2026 | 1,06 | 1,06 | 0,91 | 0,91 | -6,22% | - |
| 14.10.2026 | 1,11 | 1,11 | 0,97 | 0,97 | -3,02% | - |
| 13.10.2026 | 1,13 | 1,13 | 1,00 | 1,00 | -1,49% | - |
| 12.10.2026 | 1,14 | 1,14 | 1,01 | 1,01 | -5,61% | - |
| 09.10.2026 | 1,20 | 1,20 | 1,07 | 1,07 | -2,73% | - |
| 08.10.2026 | 1,20 | 1,21 | 1,10 | 1,10 | 1,85% | - |
| 07.10.2026 | 1,21 | 1,21 | 1,08 | 1,08 | -1,82% | - |
| 06.10.2026 | 1,26 | 1,26 | 1,10 | 1,10 | -5,98% | - |
| 05.10.2026 | 1,25 | 1,25 | 1,17 | 1,17 | 0,86% | - |
| 02.10.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -0,85% | - |
| 01.10.2026 | 1,24 | 1,24 | 1,17 | 1,17 | -1,68% | - |
| 30.09.2026 | 1,25 | 1,25 | 1,19 | 1,19 | 3,48% | - |
| 29.09.2026 | 1,23 | 1,24 | 1,15 | 1,15 | -6,50% | - |
| 28.09.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 25.09.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 24.09.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -3,82% | - |
| 23.09.2026 | 1,34 | 1,34 | 1,31 | 1,31 | 3,15% | - |
| 22.09.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 21.09.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | - |
| 18.09.2026 | 1,30 | 1,30 | 1,27 | 1,27 | 0,00% | - |
| 17.09.2026 | 1,31 | 1,31 | 1,27 | 1,27 | 1,60% | - |
| 16.09.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | - |
| 15.09.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 14.09.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 11.09.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 2,36% | - |
| 10.09.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 5,83% | - |
| 09.09.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 08.09.2026 | 1,23 | 1,23 | 1,20 | 1,20 | 0,00% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 04.09.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 03.09.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 02.09.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 01.09.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 31.08.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -5,51% | - |
| 28.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 27.08.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -4,51% | - |
| 26.08.2026 | 1,33 | 1,37 | 1,33 | 1,33 | 1,53% | - |
| 25.08.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -2,24% | - |
| 24.08.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -2,90% | - |
| 21.08.2026 | 1,35 | 1,38 | 1,35 | 1,38 | -1,43% | - |
| 20.08.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -4,11% | - |
| 19.08.2026 | 1,51 | 1,52 | 1,46 | 1,46 | 0,00% | - |
| 18.08.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 3,55% | - |
| 17.08.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 4,44% | - |
| 14.08.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 5,47% | - |
| 13.08.2026 | 1,41 | 1,41 | 1,28 | 1,28 | 0,79% | - |
| 12.08.2026 | 1,36 | 1,36 | 1,27 | 1,27 | -3,05% | - |
| 11.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -8,39% | - |
| 10.08.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 2,88% | - |
| 07.08.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -0,71% | - |
| 06.08.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -6,67% | - |
| 05.08.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 4,17% | - |
| 04.08.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 3,60% | - |
| 03.08.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 3,73% | - |
| 31.07.2026 | 1,45 | 1,46 | 1,34 | 1,34 | -2,19% | - |
| 30.07.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 29.07.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 3,05% | - |
| 28.07.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -4,38% | - |
| 27.07.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,84% | - |
| 24.07.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 23.07.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 4,51% | - |
| 22.07.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -6,99% | - |
| 21.07.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 20.07.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 5,07% | - |
| 17.07.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 16.07.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -2,80% | - |
| 15.07.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 2,14% | - |
| 14.07.2026 | 1,34 | 1,40 | 1,34 | 1,40 | -3,45% | - |
| 13.07.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -2,68% | - |
| 10.07.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 09.07.2026 | 1,57 | 1,57 | 1,52 | 1,52 | 10,14% | - |
| 08.07.2026 | 1,36 | 1,38 | 1,36 | 1,38 | -0,72% | - |
| 07.07.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | - |
| 06.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 03.07.2026 | 1,39 | 1,49 | 1,39 | 1,49 | 2,76% | - |
| 02.07.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 2,11% | - |
| 01.07.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 3,65% | - |
| 30.06.2026 | 1,46 | 1,46 | 1,37 | 1,37 | 1,48% | - |
| 29.06.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 2,27% | - |
| 26.06.2026 | 1,36 | 1,37 | 1,32 | 1,32 | -4,35% | - |
| 25.06.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 2,99% | - |
| 24.06.2026 | 1,36 | 1,36 | 1,34 | 1,34 | 3,08% | - |
| 23.06.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -5,11% | - |
| 22.06.2026 | 1,55 | 1,55 | 1,37 | 1,37 | -6,16% | 120,00 |
| 18.06.2026 | 1,47 | 1,52 | 1,46 | 1,46 | -1,68% | - |
| 17.06.2026 | 1,51 | 1,54 | 1,45 | 1,49 | -2,62% | - |
| 16.06.2026 | 1,58 | 1,67 | 1,52 | 1,53 | -7,58% | - |
| 15.06.2026 | 1,67 | 1,72 | 1,65 | 1,65 | 1,54% | - |
| 11.06.2026 | 1,61 | 1,81 | 1,50 | 1,63 | -21,12% | - |
| 10.06.2026 | 1,53 | 2,06 | 1,53 | 2,06 | 18,39% | 300,00 |
| 09.06.2026 | 1,53 | 1,84 | 1,53 | 1,74 | 13,73% | 100,00 |
| 08.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 05.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
| 04.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -11,70% | - |
| 03.06.2026 | 1,65 | 1,88 | 1,27 | 1,88 | 10,59% | 86,00 |
| 02.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -7,61% | - |
| 01.06.2026 | 1,86 | 1,87 | 1,71 | 1,84 | 25,17% | - |