31,100€
1,63%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 31,30 | 31,40 | 31,20 | 31,20 | 1,96% | - |
| 18.06.2026 | 30,30 | 30,60 | 30,30 | 30,60 | -1,61% | - |
| 17.06.2026 | 31,00 | 31,10 | 31,00 | 31,10 | -8,26% | - |
| 16.06.2026 | 33,90 | 34,00 | 33,90 | 33,90 | -9,84% | - |
| 15.06.2026 | 36,80 | 37,60 | 36,80 | 37,60 | 1,62% | - |
| 12.06.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 8,50% | - |
| 11.06.2026 | 33,90 | 34,10 | 33,90 | 34,10 | -0,87% | - |
| 10.06.2026 | 34,40 | 34,70 | 34,40 | 34,40 | 0,29% | - |
| 09.06.2026 | 34,00 | 34,30 | 34,00 | 34,30 | 0,00% | - |
| 08.06.2026 | 33,10 | 34,50 | 32,90 | 34,30 | 0,29% | - |
| 05.06.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 2,09% | - |
| 04.06.2026 | 33,60 | 33,60 | 33,50 | 33,50 | -1,47% | - |
| 03.06.2026 | 33,60 | 34,00 | 33,60 | 34,00 | 6,92% | - |
| 02.06.2026 | 32,00 | 32,10 | 31,80 | 31,80 | 1,60% | - |
| 01.06.2026 | 33,00 | 33,30 | 30,70 | 31,30 | -0,32% | - |
| 29.05.2026 | 31,20 | 31,50 | 31,20 | 31,40 | -2,18% | - |
| 28.05.2026 | 32,00 | 32,10 | 32,00 | 32,10 | 0,00% | - |
| 27.05.2026 | 32,10 | 32,20 | 32,10 | 32,10 | -0,31% | - |
| 26.05.2026 | 32,00 | 32,30 | 31,90 | 32,20 | -0,31% | - |
| 25.05.2026 | 31,90 | 32,30 | 31,90 | 32,30 | 5,21% | - |
| 22.05.2026 | 30,70 | 30,80 | 30,70 | 30,70 | 6,97% | - |
| 21.05.2026 | 28,70 | 28,70 | 28,60 | 28,70 | 3,99% | - |
| 19.05.2026 | 27,60 | 27,70 | 27,60 | 27,60 | -2,13% | - |
| 18.05.2026 | 28,40 | 29,00 | 28,10 | 28,20 | 0,71% | - |
| 15.05.2026 | 27,40 | 28,80 | 26,90 | 28,00 | 1,08% | - |
| 14.05.2026 | 27,10 | 28,00 | 26,90 | 27,70 | 1,84% | - |
| 13.05.2026 | 27,10 | 27,30 | 27,10 | 27,20 | 2,64% | - |
| 12.05.2026 | 28,00 | 28,00 | 26,30 | 26,50 | -10,47% | - |
| 11.05.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 2,78% | - |
| 08.05.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -2,37% | - |
| 06.05.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 3,15% | - |
| 05.05.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 1,06% | - |
| 04.05.2026 | 29,60 | 29,90 | 28,30 | 28,30 | -4,07% | - |
| 30.04.2026 | 29,60 | 29,60 | 29,50 | 29,50 | -4,53% | - |
| 29.04.2026 | 30,70 | 30,90 | 30,50 | 30,90 | 2,32% | - |
| 28.04.2026 | 30,20 | 30,50 | 29,80 | 30,20 | -1,31% | - |
| 27.04.2026 | 30,00 | 30,60 | 29,00 | 30,60 | 0,00% | - |
| 24.04.2026 | 30,60 | 30,60 | 30,20 | 30,60 | -2,55% | - |
| 23.04.2026 | 31,50 | 31,50 | 31,20 | 31,40 | 0,64% | - |
| 22.04.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 21.04.2026 | 31,00 | 32,00 | 30,70 | 31,20 | 1,63% | - |
| 20.04.2026 | 30,60 | 30,80 | 30,10 | 30,70 | 1,99% | - |
| 17.04.2026 | 29,20 | 30,70 | 29,20 | 30,10 | 2,03% | - |
| 16.04.2026 | 28,40 | 30,10 | 28,40 | 29,50 | 5,36% | - |
| 15.04.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,72% | - |
| 14.04.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 2,96% | - |
| 13.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,74% | - |
| 10.04.2026 | 27,10 | 27,20 | 27,00 | 27,20 | 3,03% | - |
| 09.04.2026 | 26,40 | 26,60 | 26,40 | 26,40 | 5,18% | - |
| 08.04.2026 | 25,20 | 25,20 | 25,00 | 25,10 | -1,57% | - |
| 07.04.2026 | 25,30 | 25,60 | 25,30 | 25,50 | 3,24% | - |
| 02.04.2026 | 24,80 | 24,80 | 23,90 | 24,70 | -1,59% | - |
| 01.04.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 31.03.2026 | 24,20 | 25,20 | 24,20 | 24,70 | 1,65% | - |
| 30.03.2026 | 24,20 | 25,50 | 24,10 | 24,30 | -3,57% | - |
| 27.03.2026 | 24,90 | 25,20 | 24,90 | 25,20 | 3,70% | - |
| 26.03.2026 | 23,80 | 24,80 | 23,40 | 24,30 | 6,58% | - |
| 25.03.2026 | 22,80 | 23,00 | 22,80 | 22,80 | -0,44% | - |
| 24.03.2026 | 22,50 | 23,10 | 21,60 | 22,90 | 1,33% | - |
| 23.03.2026 | 21,50 | 23,00 | 21,10 | 22,60 | 4,63% | - |
| 20.03.2026 | 22,10 | 22,60 | 21,50 | 21,60 | -1,82% | - |
| 19.03.2026 | 22,10 | 22,80 | 21,50 | 22,00 | -2,22% | - |
| 18.03.2026 | 22,60 | 23,30 | 22,10 | 22,50 | 2,74% | - |
| 17.03.2026 | 22,90 | 23,70 | 21,80 | 21,90 | 0,46% | - |
| 16.03.2026 | 21,80 | 22,20 | 21,70 | 21,80 | -0,91% | - |
| 13.03.2026 | 21,80 | 22,10 | 21,40 | 22,00 | -0,90% | - |
| 12.03.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -3,48% | - |
| 11.03.2026 | 23,10 | 23,20 | 23,00 | 23,00 | -1,71% | - |
| 10.03.2026 | 22,40 | 23,60 | 21,80 | 23,40 | 7,34% | - |
| 09.03.2026 | 23,00 | 23,00 | 20,90 | 21,80 | -18,35% | - |
| 06.03.2026 | 23,40 | 27,70 | 22,40 | 26,70 | 20,81% | - |
| 05.03.2026 | 22,70 | 23,50 | 22,10 | 22,10 | -3,49% | - |
| 04.03.2026 | 22,40 | 23,10 | 22,20 | 22,90 | 1,78% | - |
| 03.03.2026 | 22,40 | 22,60 | 21,20 | 22,50 | -1,32% | - |
| 02.03.2026 | 23,00 | 23,10 | 21,40 | 22,80 | -2,56% | - |
| 27.02.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 3,08% | - |
| 26.02.2026 | 22,60 | 22,70 | 22,60 | 22,70 | 1,79% | - |
| 25.02.2026 | 22,50 | 22,80 | 21,70 | 22,30 | -1,33% | - |
| 24.02.2026 | 22,30 | 23,20 | 21,40 | 22,60 | 0,00% | - |
| 23.02.2026 | 24,90 | 25,80 | 22,50 | 22,60 | -8,87% | - |
| 20.02.2026 | 23,90 | 25,20 | 23,80 | 24,80 | 3,33% | - |
| 19.02.2026 | 24,00 | 24,40 | 23,70 | 24,00 | -0,83% | - |
| 18.02.2026 | 23,50 | 24,70 | 23,40 | 24,20 | 3,86% | - |
| 17.02.2026 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 16.02.2026 | 23,30 | 23,60 | 23,30 | 23,30 | -0,43% | - |
| 13.02.2026 | 23,20 | 23,50 | 23,20 | 23,40 | -2,90% | - |
| 12.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 2,12% | - |
| 11.02.2026 | 24,20 | 24,70 | 23,40 | 23,60 | -5,98% | - |
| 10.02.2026 | 24,30 | 25,10 | 24,00 | 25,10 | 3,29% | - |
| 09.02.2026 | 24,60 | 24,70 | 23,70 | 24,30 | 3,85% | - |
| 06.02.2026 | 23,30 | 23,40 | 23,10 | 23,40 | -4,49% | - |
| 05.02.2026 | 24,00 | 24,50 | 24,00 | 24,50 | 0,41% | - |
| 04.02.2026 | 24,20 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 03.02.2026 | 24,50 | 25,30 | 23,90 | 24,30 | -6,18% | - |
| 02.02.2026 | 24,30 | 26,20 | 23,90 | 25,90 | 1,17% | - |
| 30.01.2026 | 25,70 | 25,80 | 25,60 | 25,60 | -1,16% | - |
| 29.01.2026 | 25,60 | 25,90 | 25,60 | 25,90 | -0,38% | - |
| 28.01.2026 | 26,70 | 27,10 | 25,70 | 26,00 | -2,62% | - |
| 27.01.2026 | 27,70 | 28,10 | 26,20 | 26,70 | -4,64% | - |
| 26.01.2026 | 28,70 | 29,10 | 28,00 | 28,00 | -3,45% | - |