31,000€
-0,32%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 31,00 | 31,30 | 31,00 | 31,10 | 0,00% | - |
| 02.10.2026 | 31,00 | 31,20 | 31,00 | 31,10 | 2,64% | - |
| 01.10.2026 | 30,20 | 30,50 | 30,20 | 30,30 | -0,33% | - |
| 30.09.2026 | 30,50 | 30,60 | 29,90 | 30,40 | -1,30% | - |
| 29.09.2026 | 30,70 | 30,90 | 30,60 | 30,80 | 1,99% | - |
| 28.09.2026 | 30,40 | 30,40 | 30,10 | 30,20 | -0,33% | - |
| 25.09.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -0,98% | - |
| 24.09.2026 | 30,10 | 31,00 | 29,70 | 30,60 | 2,34% | - |
| 23.09.2026 | 30,70 | 31,10 | 29,70 | 29,90 | -0,66% | - |
| 22.09.2026 | 29,30 | 30,10 | 29,30 | 30,10 | 4,88% | - |
| 21.09.2026 | 28,60 | 28,80 | 28,60 | 28,70 | -1,03% | - |
| 18.09.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -1,02% | - |
| 17.09.2026 | 29,10 | 29,30 | 29,10 | 29,30 | -2,01% | - |
| 16.09.2026 | 29,70 | 29,90 | 29,70 | 29,90 | -0,33% | - |
| 15.09.2026 | 30,40 | 30,50 | 29,70 | 30,00 | -0,66% | - |
| 14.09.2026 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | - |
| 11.09.2026 | 28,70 | 29,60 | 28,70 | 29,60 | -0,34% | - |
| 10.09.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 09.09.2026 | 29,70 | 30,10 | 29,30 | 29,50 | -6,05% | - |
| 08.09.2026 | 30,90 | 31,80 | 30,50 | 31,40 | 1,95% | - |
| 07.09.2026 | 30,90 | 31,00 | 30,80 | 30,80 | 0,98% | - |
| 04.09.2026 | 29,70 | 30,50 | 28,80 | 30,50 | 3,04% | - |
| 03.09.2026 | 29,30 | 33,70 | 28,70 | 29,60 | 3,86% | - |
| 02.09.2026 | 28,10 | 28,90 | 28,00 | 28,50 | 0,00% | - |
| 01.09.2026 | 28,90 | 28,90 | 28,50 | 28,50 | 0,00% | - |
| 31.08.2026 | 28,80 | 29,10 | 27,60 | 28,50 | 0,71% | - |
| 28.08.2026 | 28,30 | 28,40 | 28,30 | 28,30 | -5,35% | - |
| 27.08.2026 | 29,70 | 29,90 | 29,60 | 29,90 | 3,82% | - |
| 26.08.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 1,05% | - |
| 25.08.2026 | 30,10 | 30,50 | 28,50 | 28,50 | -5,32% | - |
| 24.08.2026 | 30,10 | 31,30 | 29,80 | 30,10 | 3,08% | - |
| 21.08.2026 | 29,30 | 29,30 | 29,10 | 29,20 | -2,99% | - |
| 20.08.2026 | 30,00 | 30,10 | 30,00 | 30,10 | -0,33% | - |
| 19.08.2026 | 30,10 | 30,60 | 29,90 | 30,20 | 1,68% | - |
| 18.08.2026 | 30,00 | 30,00 | 29,70 | 29,70 | -1,33% | - |
| 17.08.2026 | 30,40 | 30,70 | 30,10 | 30,10 | -0,99% | - |
| 14.08.2026 | 30,80 | 31,10 | 30,20 | 30,40 | -1,30% | - |
| 13.08.2026 | 30,50 | 30,80 | 30,50 | 30,80 | -1,60% | - |
| 12.08.2026 | 31,90 | 32,20 | 30,80 | 31,30 | -2,80% | - |
| 11.08.2026 | 32,70 | 33,50 | 31,60 | 32,20 | -3,01% | - |
| 10.08.2026 | 32,80 | 34,40 | 32,70 | 33,20 | -0,60% | - |
| 07.08.2026 | 33,40 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 06.08.2026 | 34,00 | 34,40 | 33,50 | 33,80 | -2,03% | - |
| 05.08.2026 | 34,30 | 34,90 | 34,20 | 34,50 | 1,17% | - |
| 04.08.2026 | 34,00 | 34,20 | 34,00 | 34,10 | 0,00% | - |
| 03.08.2026 | 33,10 | 35,20 | 33,10 | 34,10 | 0,89% | - |
| 31.07.2026 | 33,60 | 34,00 | 33,60 | 33,80 | -1,46% | - |
| 30.07.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 1,18% | - |
| 29.07.2026 | 34,20 | 34,40 | 33,00 | 33,90 | 3,35% | - |
| 28.07.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 3,14% | - |
| 27.07.2026 | 31,30 | 31,80 | 31,30 | 31,80 | 3,25% | - |
| 24.07.2026 | 30,70 | 30,90 | 30,60 | 30,80 | 0,00% | - |
| 23.07.2026 | 31,60 | 31,60 | 30,20 | 30,80 | -2,22% | - |
| 22.07.2026 | 31,80 | 31,80 | 31,50 | 31,50 | 0,00% | - |
| 21.07.2026 | 32,70 | 32,90 | 31,40 | 31,50 | -3,67% | - |
| 20.07.2026 | 32,40 | 33,20 | 32,10 | 32,70 | 1,24% | - |
| 17.07.2026 | 32,60 | 32,80 | 32,00 | 32,30 | 4,19% | - |
| 16.07.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 2,65% | - |
| 15.07.2026 | 30,20 | 30,50 | 30,10 | 30,20 | -0,33% | - |
| 14.07.2026 | 30,30 | 31,00 | 29,80 | 30,30 | 2,02% | - |
| 13.07.2026 | 30,00 | 30,00 | 29,70 | 29,70 | 0,34% | - |
| 10.07.2026 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | - |
| 09.07.2026 | 28,70 | 29,80 | 28,20 | 29,80 | 3,47% | - |
| 08.07.2026 | 29,40 | 29,50 | 28,30 | 28,80 | -0,69% | - |
| 07.07.2026 | 29,10 | 29,10 | 28,90 | 29,00 | -1,02% | - |
| 06.07.2026 | 29,10 | 29,60 | 28,80 | 29,30 | 0,00% | - |
| 03.07.2026 | 29,10 | 29,50 | 29,00 | 29,30 | 1,38% | - |
| 02.07.2026 | 29,90 | 30,20 | 28,50 | 28,90 | -2,03% | - |
| 01.07.2026 | 29,70 | 29,70 | 29,50 | 29,50 | -3,28% | - |
| 29.06.2026 | 31,90 | 32,50 | 30,00 | 30,50 | 1,33% | - |
| 26.06.2026 | 30,70 | 30,70 | 30,10 | 30,10 | -4,44% | - |
| 25.06.2026 | 31,10 | 31,70 | 31,10 | 31,50 | 5,35% | - |
| 24.06.2026 | 29,80 | 30,10 | 29,80 | 29,90 | -5,97% | - |
| 23.06.2026 | 31,00 | 31,90 | 30,60 | 31,80 | 1,92% | - |
| 22.06.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 0,00% | - |
| 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% | - |