18,950€
-1,30%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 19,15 | 19,15 | 18,85 | 18,95 | -1,30% | - |
| 30.05.2025 | 19,05 | 19,20 | 18,75 | 19,20 | 0,52% | - |
| 29.05.2025 | 19,35 | 19,75 | 18,75 | 19,10 | -0,78% | - |
| 28.05.2025 | 19,35 | 19,40 | 18,90 | 19,25 | -0,26% | - |
| 27.05.2025 | 18,45 | 19,45 | 18,45 | 19,30 | 4,04% | - |
| 26.05.2025 | 18,45 | 18,65 | 18,40 | 18,55 | 0,82% | - |
| 23.05.2025 | 19,40 | 19,40 | 18,05 | 18,40 | -4,66% | - |
| 22.05.2025 | 18,65 | 19,50 | 18,55 | 19,30 | 3,76% | - |
| 21.05.2025 | 20,15 | 20,15 | 18,25 | 18,60 | -7,92% | - |
| 20.05.2025 | 20,60 | 20,80 | 20,00 | 20,20 | -1,46% | - |
| 19.05.2025 | 21,70 | 21,70 | 20,40 | 20,50 | -5,53% | - |
| 16.05.2025 | 21,60 | 22,00 | 21,10 | 21,70 | 0,93% | - |
| 15.05.2025 | 21,20 | 22,10 | 20,90 | 21,50 | 1,42% | - |
| 14.05.2025 | 21,30 | 21,60 | 20,70 | 21,20 | -0,47% | - |
| 13.05.2025 | 21,60 | 22,00 | 21,00 | 21,30 | -0,93% | - |
| 12.05.2025 | 18,90 | 22,00 | 18,90 | 21,50 | 13,46% | - |
| 09.05.2025 | 19,45 | 19,45 | 18,70 | 18,95 | -2,07% | - |
| 08.05.2025 | 17,95 | 19,55 | 17,60 | 19,35 | 8,10% | - |
| 07.05.2025 | 17,50 | 18,10 | 17,50 | 17,90 | 1,99% | - |
| 06.05.2025 | 18,00 | 18,10 | 17,05 | 17,55 | -2,50% | - |
| 05.05.2025 | 18,15 | 18,40 | 17,80 | 18,00 | -0,83% | - |
| 02.05.2025 | 17,10 | 18,70 | 17,10 | 18,15 | 6,14% | - |
| 30.04.2025 | 17,55 | 17,55 | 16,50 | 17,10 | -2,56% | - |
| 29.04.2025 | 17,40 | 17,55 | 16,80 | 17,55 | 1,15% | - |
| 28.04.2025 | 17,60 | 17,90 | 17,05 | 17,35 | -1,14% | - |
| 25.04.2025 | 17,60 | 17,80 | 17,00 | 17,55 | 0,00% | - |
| 24.04.2025 | 17,50 | 17,85 | 16,95 | 17,55 | 0,57% | - |
| 23.04.2025 | 16,95 | 19,00 | 16,95 | 17,45 | 3,25% | - |
| 22.04.2025 | 16,70 | 17,20 | 16,40 | 16,90 | 1,50% | - |
| 17.04.2025 | 15,70 | 16,80 | 15,40 | 16,65 | 6,39% | - |
| 16.04.2025 | 15,80 | 16,00 | 15,15 | 15,65 | -0,95% | - |
| 15.04.2025 | 16,00 | 16,50 | 15,45 | 15,80 | -0,94% | - |
| 14.04.2025 | 16,30 | 16,90 | 15,20 | 15,95 | -2,74% | - |
| 11.04.2025 | 16,80 | 16,80 | 15,35 | 16,40 | -2,09% | - |
| 10.04.2025 | 18,80 | 18,95 | 15,75 | 16,75 | -11,61% | - |
| 09.04.2025 | 15,25 | 19,30 | 15,05 | 18,95 | 22,65% | - |
| 08.04.2025 | 17,50 | 17,85 | 14,60 | 15,45 | -11,46% | - |
| 07.04.2025 | 16,15 | 17,80 | 14,85 | 17,45 | 7,38% | - |
| 04.04.2025 | 16,80 | 17,35 | 14,85 | 16,25 | -3,27% | - |
| 03.04.2025 | 20,40 | 20,40 | 16,50 | 16,80 | -17,65% | - |
| 02.04.2025 | 20,15 | 20,80 | 19,85 | 20,40 | 1,49% | - |
| 01.04.2025 | 19,55 | 20,60 | 19,45 | 20,10 | 2,81% | - |
| 31.03.2025 | 19,25 | 19,70 | 18,75 | 19,55 | 1,82% | - |
| 28.03.2025 | 20,60 | 20,70 | 19,00 | 19,20 | -6,80% | - |
| 27.03.2025 | 20,90 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 26.03.2025 | 20,90 | 21,00 | 19,85 | 20,60 | -1,44% | - |
| 25.03.2025 | 21,30 | 21,50 | 20,80 | 20,90 | -2,34% | - |
| 24.03.2025 | 20,40 | 21,50 | 20,30 | 21,40 | 3,88% | - |
| 21.03.2025 | 20,30 | 21,00 | 20,20 | 20,60 | -1,90% | - |
| 20.03.2025 | 20,90 | 21,40 | 19,75 | 21,00 | 0,96% | - |
| 19.03.2025 | 19,65 | 21,20 | 19,55 | 20,80 | 5,85% | - |
| 18.03.2025 | 19,95 | 20,40 | 19,00 | 19,65 | -1,75% | - |
| 17.03.2025 | 18,95 | 20,40 | 18,95 | 20,00 | 6,67% | - |
| 14.03.2025 | 19,40 | 20,25 | 18,75 | 18,75 | -3,60% | - |
| 13.03.2025 | 19,55 | 19,60 | 18,70 | 19,45 | 2,37% | - |
| 12.03.2025 | 18,30 | 19,35 | 18,10 | 19,00 | 5,26% | - |
| 11.03.2025 | 20,70 | 20,70 | 18,05 | 18,05 | -10,86% | - |
| 10.03.2025 | 25,10 | 25,30 | 20,05 | 20,25 | -18,67% | - |
| 07.03.2025 | 30,00 | 30,70 | 22,10 | 24,90 | -17,28% | 135,00 |
| 06.03.2025 | 30,20 | 30,80 | 29,50 | 30,10 | -0,33% | - |
| 05.03.2025 | 31,10 | 31,10 | 29,50 | 30,20 | -3,21% | - |
| 04.03.2025 | 32,80 | 33,00 | 31,00 | 31,20 | -5,17% | - |
| 03.03.2025 | 34,80 | 37,10 | 32,60 | 32,90 | -6,27% | - |
| 28.02.2025 | 34,80 | 35,40 | 34,50 | 35,10 | 1,15% | - |
| 27.02.2025 | 35,30 | 35,50 | 33,80 | 34,70 | -1,42% | - |
| 26.02.2025 | 34,80 | 36,40 | 34,50 | 35,20 | 0,57% | - |
| 25.02.2025 | 36,00 | 36,00 | 34,40 | 35,00 | -2,23% | - |
| 24.02.2025 | 36,10 | 37,10 | 35,60 | 35,80 | -0,83% | - |
| 21.02.2025 | 37,20 | 38,10 | 35,30 | 36,10 | -3,22% | - |
| 20.02.2025 | 38,10 | 38,20 | 36,70 | 37,30 | -2,36% | - |
| 19.02.2025 | 38,30 | 38,50 | 36,80 | 38,20 | -0,78% | - |
| 18.02.2025 | 39,00 | 40,00 | 38,00 | 38,50 | -1,03% | - |
| 17.02.2025 | 39,30 | 39,30 | 38,90 | 38,90 | 0,00% | - |
| 14.02.2025 | 37,90 | 39,50 | 37,90 | 38,90 | 1,57% | - |
| 13.02.2025 | 36,70 | 38,80 | 36,40 | 38,30 | 4,64% | - |
| 12.02.2025 | 37,70 | 37,70 | 35,90 | 36,60 | -2,66% | - |
| 11.02.2025 | 39,30 | 39,30 | 36,80 | 37,60 | -4,33% | - |
| 10.02.2025 | 39,30 | 40,20 | 38,90 | 39,30 | 0,26% | - |
| 07.02.2025 | 39,50 | 39,80 | 38,60 | 39,20 | -0,51% | - |
| 06.02.2025 | 39,30 | 40,50 | 39,10 | 39,40 | 0,25% | - |
| 05.02.2025 | 38,20 | 39,60 | 37,60 | 39,30 | 3,97% | - |
| 04.02.2025 | 38,20 | 39,30 | 37,80 | 37,80 | -1,31% | - |
| 03.02.2025 | 40,30 | 43,10 | 37,90 | 38,30 | -4,49% | - |
| 31.01.2025 | 41,30 | 41,40 | 39,40 | 40,10 | -2,43% | - |
| 30.01.2025 | 40,20 | 41,30 | 40,10 | 41,10 | 1,99% | - |
| 29.01.2025 | 41,10 | 41,60 | 39,90 | 40,30 | -1,95% | - |
| 28.01.2025 | 40,10 | 41,70 | 39,80 | 41,10 | 2,49% | - |
| 27.01.2025 | 40,80 | 40,90 | 39,60 | 40,10 | -1,72% | - |
| 24.01.2025 | 41,50 | 43,30 | 40,20 | 40,80 | -1,69% | - |
| 23.01.2025 | 41,50 | 41,50 | 40,00 | 41,50 | 0,24% | - |
| 22.01.2025 | 40,10 | 41,90 | 38,60 | 41,40 | 2,99% | - |
| 21.01.2025 | 39,00 | 40,40 | 38,20 | 40,20 | 4,15% | - |
| 20.01.2025 | 39,30 | 39,30 | 38,60 | 38,60 | -1,78% | - |
| 17.01.2025 | 39,20 | 39,60 | 38,30 | 39,30 | 0,51% | - |
| 16.01.2025 | 40,90 | 42,10 | 37,90 | 39,10 | -4,40% | - |
| 15.01.2025 | 39,90 | 41,50 | 38,80 | 40,90 | 2,00% | - |
| 14.01.2025 | 39,50 | 41,40 | 39,20 | 40,10 | 1,52% | - |
| 13.01.2025 | 40,10 | 40,50 | 38,90 | 39,50 | -1,50% | - |
| 10.01.2025 | 40,10 | 40,10 | 39,90 | 40,10 | 0,00% | - |
| 09.01.2025 | 40,10 | 40,20 | 40,00 | 40,10 | 0,00% | - |