39,400€
0,25%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,30 | 40,60 | 37,10 | 39,40 | 0,25% | - |
| 19.12.2024 | 39,50 | 41,10 | 38,80 | 39,30 | -0,51% | - |
| 18.12.2024 | 41,50 | 42,30 | 38,60 | 39,50 | -4,82% | - |
| 17.12.2024 | 41,30 | 43,00 | 40,50 | 41,50 | 0,48% | - |
| 16.12.2024 | 41,30 | 42,90 | 39,90 | 41,30 | 0,00% | - |
| 13.12.2024 | 41,30 | 43,00 | 40,20 | 41,30 | 0,00% | - |
| 12.12.2024 | 41,50 | 42,10 | 40,40 | 41,30 | -0,48% | - |
| 11.12.2024 | 41,10 | 42,30 | 39,10 | 41,50 | 1,47% | - |
| 10.12.2024 | 39,30 | 41,40 | 39,30 | 40,90 | 4,07% | - |
| 09.12.2024 | 38,50 | 40,90 | 38,10 | 39,30 | 2,08% | - |
| 06.12.2024 | 35,20 | 40,30 | 34,00 | 38,50 | 2,67% | - |
| 05.12.2024 | 36,30 | 37,70 | 34,60 | 37,50 | 3,31% | - |
| 04.12.2024 | 35,10 | 36,50 | 33,70 | 36,30 | 3,42% | - |
| 03.12.2024 | 34,00 | 35,40 | 33,00 | 35,10 | 3,24% | - |
| 02.12.2024 | 32,10 | 34,30 | 31,50 | 34,00 | 5,92% | - |
| 29.11.2024 | 33,00 | 33,30 | 31,20 | 32,10 | -2,73% | - |
| 28.11.2024 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 27.11.2024 | 31,30 | 33,60 | 31,10 | 33,00 | 5,43% | - |
| 26.11.2024 | 33,30 | 33,80 | 30,90 | 31,30 | -6,29% | - |
| 25.11.2024 | 30,30 | 34,00 | 26,80 | 33,40 | 9,51% | - |
| 22.11.2024 | 27,60 | 30,70 | 27,60 | 30,50 | 10,51% | 7,00 |
| 21.11.2024 | 27,30 | 28,20 | 27,10 | 27,60 | 1,10% | - |
| 20.11.2024 | 27,70 | 28,00 | 26,60 | 27,30 | -1,44% | - |
| 19.11.2024 | 28,50 | 29,00 | 26,90 | 27,70 | -2,81% | - |
| 18.11.2024 | 28,30 | 28,90 | 27,60 | 28,50 | 0,71% | - |
| 15.11.2024 | 29,20 | 29,50 | 27,70 | 28,30 | -3,08% | - |
| 14.11.2024 | 29,50 | 29,90 | 28,80 | 29,20 | -1,02% | - |
| 13.11.2024 | 28,70 | 30,10 | 28,60 | 29,50 | 2,79% | - |
| 12.11.2024 | 28,70 | 29,20 | 28,20 | 28,70 | 0,00% | - |
| 11.11.2024 | 27,20 | 28,80 | 27,20 | 28,70 | 5,51% | - |
| 08.11.2024 | 27,40 | 27,70 | 26,70 | 27,20 | -0,73% | - |
| 07.11.2024 | 27,50 | 28,20 | 27,00 | 27,40 | -0,36% | - |
| 06.11.2024 | 25,80 | 27,90 | 25,00 | 27,50 | 10,00% | - |
| 05.11.2024 | 24,00 | 25,10 | 23,90 | 25,00 | 4,17% | - |
| 04.11.2024 | 22,90 | 24,40 | 22,40 | 24,00 | 4,80% | - |
| 01.11.2024 | 23,60 | 24,10 | 22,90 | 22,90 | -2,97% | - |
| 31.10.2024 | 24,30 | 24,50 | 23,30 | 23,60 | -2,88% | - |
| 30.10.2024 | 25,00 | 25,50 | 24,10 | 24,30 | -2,80% | - |
| 29.10.2024 | 25,30 | 25,50 | 24,50 | 25,00 | -1,19% | - |
| 28.10.2024 | 24,80 | 25,50 | 24,50 | 25,30 | 2,02% | - |
| 25.10.2024 | 25,30 | 26,00 | 24,70 | 24,80 | -1,98% | - |
| 24.10.2024 | 25,90 | 26,30 | 24,80 | 25,30 | -2,32% | - |
| 23.10.2024 | 26,50 | 26,50 | 25,20 | 25,90 | -2,26% | - |
| 22.10.2024 | 27,30 | 27,50 | 26,10 | 26,50 | -2,93% | - |
| 21.10.2024 | 27,80 | 28,00 | 26,40 | 27,30 | -1,44% | - |
| 18.10.2024 | 27,30 | 27,90 | 27,20 | 27,70 | 1,47% | - |
| 17.10.2024 | 26,90 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 16.10.2024 | 26,30 | 26,90 | 26,20 | 26,90 | 2,28% | - |
| 15.10.2024 | 25,70 | 26,90 | 25,50 | 26,30 | 2,33% | - |
| 14.10.2024 | 25,10 | 26,00 | 24,80 | 25,70 | 2,39% | - |
| 11.10.2024 | 24,20 | 25,20 | 24,00 | 25,10 | 3,72% | - |
| 10.10.2024 | 24,40 | 24,50 | 23,30 | 24,20 | -0,82% | - |
| 09.10.2024 | 24,70 | 24,90 | 24,30 | 24,40 | -1,21% | - |
| 08.10.2024 | 24,90 | 25,00 | 24,30 | 24,70 | -0,80% | - |
| 07.10.2024 | 25,70 | 26,10 | 24,60 | 24,90 | -3,11% | - |
| 04.10.2024 | 23,80 | 26,20 | 23,70 | 25,70 | 7,98% | - |
| 03.10.2024 | 23,50 | 23,90 | 22,80 | 23,80 | 1,28% | - |
| 02.10.2024 | 24,10 | 24,30 | 23,50 | 23,50 | -2,49% | - |
| 01.10.2024 | 24,50 | 24,60 | 23,60 | 24,10 | -1,63% | - |
| 30.09.2024 | 24,20 | 24,90 | 24,00 | 24,50 | 0,41% | - |
| 27.09.2024 | 24,10 | 24,80 | 23,90 | 24,40 | 1,24% | - |
| 26.09.2024 | 23,70 | 24,70 | 23,50 | 24,10 | 1,69% | - |
| 25.09.2024 | 23,90 | 24,00 | 23,10 | 23,70 | -0,84% | - |
| 24.09.2024 | 24,00 | 24,40 | 23,80 | 23,90 | -0,42% | - |
| 23.09.2024 | 24,50 | 24,50 | 23,20 | 24,00 | -2,04% | - |
| 20.09.2024 | 26,40 | 26,50 | 24,30 | 24,50 | -7,20% | - |
| 19.09.2024 | 25,40 | 26,70 | 25,30 | 26,40 | 3,94% | - |
| 18.09.2024 | 24,30 | 26,20 | 24,20 | 25,40 | 4,53% | - |
| 17.09.2024 | 22,50 | 24,60 | 22,30 | 24,30 | 8,00% | - |
| 16.09.2024 | 23,20 | 23,40 | 21,50 | 22,50 | -3,43% | - |
| 13.09.2024 | 22,00 | 23,80 | 21,70 | 23,30 | 6,88% | - |
| 12.09.2024 | 22,20 | 22,40 | 21,00 | 21,80 | -2,24% | - |
| 11.09.2024 | 23,90 | 24,00 | 21,60 | 22,30 | -6,69% | - |
| 10.09.2024 | 23,30 | 24,20 | 22,60 | 23,90 | 2,58% | - |
| 09.09.2024 | 23,40 | 24,10 | 22,60 | 23,30 | -0,43% | - |
| 06.09.2024 | 26,80 | 27,90 | 21,60 | 23,40 | -11,70% | 380,00 |
| 05.09.2024 | 27,00 | 27,60 | 25,60 | 26,50 | -1,85% | - |
| 04.09.2024 | 28,30 | 28,50 | 26,80 | 27,00 | -4,59% | - |
| 03.09.2024 | 27,30 | 29,10 | 26,90 | 28,30 | 3,66% | - |
| 02.09.2024 | 27,30 | 27,30 | 27,20 | 27,30 | 0,00% | - |
| 30.08.2024 | 27,60 | 28,10 | 27,00 | 27,30 | -1,09% | - |
| 29.08.2024 | 27,20 | 27,80 | 26,70 | 27,60 | 1,47% | - |
| 28.08.2024 | 27,50 | 27,70 | 26,80 | 27,20 | -1,09% | - |
| 27.08.2024 | 27,90 | 27,90 | 27,00 | 27,50 | -1,43% | - |
| 26.08.2024 | 27,90 | 28,50 | 27,60 | 27,90 | 0,36% | - |
| 23.08.2024 | 26,70 | 28,00 | 26,50 | 27,80 | 3,35% | - |
| 22.08.2024 | 26,90 | 27,00 | 26,50 | 26,90 | -0,74% | - |
| 21.08.2024 | 27,00 | 27,80 | 26,80 | 27,10 | 0,00% | - |
| 20.08.2024 | 27,30 | 27,40 | 26,30 | 27,10 | -0,73% | - |
| 19.08.2024 | 26,30 | 27,50 | 26,10 | 27,30 | 3,02% | - |
| 16.08.2024 | 25,90 | 26,70 | 25,80 | 26,50 | 1,53% | - |
| 15.08.2024 | 24,20 | 26,40 | 24,20 | 26,10 | 8,30% | - |
| 14.08.2024 | 25,10 | 25,30 | 23,90 | 24,10 | -3,98% | - |
| 13.08.2024 | 24,40 | 25,30 | 24,40 | 25,10 | 2,45% | - |
| 12.08.2024 | 24,70 | 25,20 | 24,30 | 24,50 | -0,81% | - |
| 09.08.2024 | 24,90 | 25,00 | 24,40 | 24,70 | -0,40% | - |
| 08.08.2024 | 24,90 | 25,10 | 24,80 | 24,80 | 2,90% | - |
| 07.08.2024 | 24,60 | 25,60 | 24,00 | 24,10 | -2,43% | - |
| 06.08.2024 | 24,40 | 25,00 | 24,20 | 24,70 | 1,23% | - |
| 05.08.2024 | 25,30 | 25,30 | 23,10 | 24,40 | -3,17% | - |