14,700€
2,44%
Echtzeit-Aktienkurs GENIE ENERGY Ltd
Bid:
Ask:
Aktienkurse zur GENIE ENERGY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,35 | 14,80 | 14,10 | 14,65 | 2,09% | - |
| 08.05.2025 | 14,20 | 14,50 | 13,95 | 14,35 | 1,41% | - |
| 07.05.2025 | 13,80 | 14,30 | 13,80 | 14,15 | 2,17% | - |
| 06.05.2025 | 13,50 | 14,35 | 12,90 | 13,85 | 2,21% | - |
| 05.05.2025 | 13,65 | 13,70 | 13,25 | 13,55 | -0,73% | - |
| 02.05.2025 | 13,00 | 13,70 | 13,00 | 13,65 | 5,41% | - |
| 30.04.2025 | 13,30 | 13,35 | 12,95 | 12,95 | -2,26% | - |
| 29.04.2025 | 13,00 | 13,35 | 12,95 | 13,25 | 1,53% | - |
| 28.04.2025 | 13,10 | 13,35 | 13,05 | 13,05 | -0,76% | - |
| 25.04.2025 | 13,25 | 13,35 | 13,00 | 13,15 | 0,00% | - |
| 24.04.2025 | 13,45 | 13,50 | 13,15 | 13,15 | -2,23% | - |
| 23.04.2025 | 13,35 | 13,60 | 13,20 | 13,45 | 0,75% | - |
| 22.04.2025 | 13,25 | 13,45 | 12,60 | 13,35 | 1,52% | - |
| 17.04.2025 | 13,15 | 13,50 | 13,10 | 13,15 | -0,75% | - |
| 16.04.2025 | 13,40 | 13,40 | 13,15 | 13,25 | -1,49% | - |
| 15.04.2025 | 13,30 | 13,50 | 13,10 | 13,45 | 0,75% | - |
| 14.04.2025 | 13,25 | 13,45 | 13,00 | 13,35 | 1,52% | - |
| 11.04.2025 | 13,10 | 13,35 | 12,80 | 13,15 | 0,00% | - |
| 10.04.2025 | 13,35 | 13,75 | 12,80 | 13,15 | -4,36% | - |
| 09.04.2025 | 13,35 | 14,20 | 12,85 | 13,75 | 2,61% | - |
| 08.04.2025 | 13,40 | 13,65 | 13,15 | 13,40 | -0,37% | - |
| 07.04.2025 | 13,70 | 13,95 | 12,95 | 13,45 | -1,82% | - |
| 04.04.2025 | 13,80 | 13,90 | 13,25 | 13,70 | -2,49% | - |
| 03.04.2025 | 14,10 | 14,20 | 13,25 | 14,05 | -0,71% | - |
| 02.04.2025 | 14,70 | 14,75 | 14,05 | 14,15 | -4,07% | - |
| 01.04.2025 | 13,90 | 14,75 | 13,80 | 14,75 | 5,73% | - |
| 31.03.2025 | 13,95 | 14,15 | 13,85 | 13,95 | 0,36% | - |
| 28.03.2025 | 13,95 | 14,10 | 13,85 | 13,90 | -0,71% | - |
| 27.03.2025 | 13,70 | 14,20 | 13,55 | 14,00 | 2,19% | - |
| 26.03.2025 | 13,70 | 13,90 | 13,55 | 13,70 | 0,00% | - |
| 25.03.2025 | 13,70 | 14,25 | 13,65 | 13,70 | -3,52% | - |
| 24.03.2025 | 13,60 | 14,35 | 13,60 | 14,20 | 3,65% | - |
| 21.03.2025 | 13,65 | 13,85 | 13,45 | 13,70 | 0,74% | - |
| 20.03.2025 | 13,60 | 13,90 | 13,40 | 13,60 | 0,00% | - |
| 19.03.2025 | 13,30 | 13,75 | 13,15 | 13,60 | 2,26% | - |
| 18.03.2025 | 13,35 | 13,60 | 13,15 | 13,30 | -0,37% | - |
| 17.03.2025 | 12,95 | 13,75 | 12,95 | 13,35 | 3,09% | - |
| 14.03.2025 | 12,95 | 13,05 | 12,70 | 12,95 | -0,77% | - |
| 13.03.2025 | 13,05 | 13,45 | 12,95 | 13,05 | -0,76% | - |
| 12.03.2025 | 12,70 | 13,15 | 12,55 | 13,15 | 3,54% | - |
| 11.03.2025 | 13,05 | 13,15 | 12,65 | 12,70 | -2,68% | - |
| 10.03.2025 | 13,65 | 13,65 | 12,05 | 13,05 | -3,69% | - |
| 07.03.2025 | 13,75 | 13,80 | 13,45 | 13,55 | -1,45% | - |
| 06.03.2025 | 13,75 | 13,85 | 13,45 | 13,75 | 0,00% | - |
| 05.03.2025 | 13,95 | 13,95 | 13,45 | 13,75 | -2,14% | - |
| 04.03.2025 | 14,05 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 03.03.2025 | 13,80 | 14,15 | 13,55 | 14,15 | 2,17% | - |
| 28.02.2025 | 13,75 | 13,95 | 13,60 | 13,85 | 0,73% | - |
| 27.02.2025 | 14,20 | 14,40 | 13,55 | 13,75 | -3,51% | - |
| 26.02.2025 | 14,05 | 14,25 | 14,00 | 14,25 | 1,42% | - |
| 25.02.2025 | 13,60 | 14,25 | 13,50 | 14,05 | 2,93% | - |
| 24.02.2025 | 13,45 | 13,70 | 13,40 | 13,65 | 0,74% | - |
| 21.02.2025 | 13,65 | 13,80 | 13,45 | 13,55 | -0,73% | - |
| 20.02.2025 | 13,65 | 13,80 | 13,45 | 13,65 | -0,73% | - |
| 19.02.2025 | 13,80 | 13,90 | 13,60 | 13,75 | 0,00% | - |
| 18.02.2025 | 13,55 | 13,75 | 13,45 | 13,75 | 1,48% | - |
| 17.02.2025 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 14.02.2025 | 13,55 | 13,70 | 13,50 | 13,55 | 0,00% | - |
| 13.02.2025 | 13,40 | 13,65 | 13,30 | 13,55 | 0,74% | - |
| 12.02.2025 | 14,00 | 14,05 | 13,45 | 13,45 | -4,27% | - |
| 11.02.2025 | 14,05 | 14,05 | 13,85 | 14,05 | 0,72% | - |
| 10.02.2025 | 14,00 | 14,15 | 13,90 | 13,95 | 0,00% | - |
| 07.02.2025 | 13,95 | 14,05 | 13,80 | 13,95 | 0,72% | - |
| 06.02.2025 | 14,15 | 14,35 | 13,80 | 13,85 | -2,12% | - |
| 05.02.2025 | 13,95 | 14,25 | 13,85 | 14,15 | 1,43% | - |
| 04.02.2025 | 13,95 | 14,10 | 13,75 | 13,95 | -0,71% | - |
| 03.02.2025 | 13,70 | 14,05 | 13,70 | 14,05 | 1,44% | - |
| 31.01.2025 | 13,85 | 14,05 | 13,70 | 13,85 | 0,73% | - |
| 30.01.2025 | 13,85 | 14,00 | 13,65 | 13,75 | -1,43% | - |
| 29.01.2025 | 13,65 | 13,95 | 13,55 | 13,95 | 2,20% | - |
| 28.01.2025 | 13,35 | 13,75 | 13,35 | 13,65 | 1,49% | - |
| 27.01.2025 | 13,50 | 13,65 | 13,25 | 13,45 | -0,74% | - |
| 24.01.2025 | 13,70 | 13,70 | 13,35 | 13,55 | -0,73% | - |
| 23.01.2025 | 14,05 | 14,05 | 13,55 | 13,65 | -2,15% | - |
| 22.01.2025 | 14,25 | 14,35 | 13,85 | 13,95 | -2,11% | - |
| 21.01.2025 | 14,10 | 14,50 | 14,05 | 14,25 | 1,06% | - |
| 20.01.2025 | 14,35 | 14,35 | 14,10 | 14,10 | -1,74% | - |
| 17.01.2025 | 14,45 | 14,60 | 14,30 | 14,35 | -0,69% | - |
| 16.01.2025 | 14,25 | 14,45 | 13,85 | 14,45 | 1,40% | - |
| 15.01.2025 | 14,15 | 14,50 | 14,10 | 14,25 | 0,71% | - |
| 14.01.2025 | 14,20 | 14,25 | 13,95 | 14,15 | -0,70% | - |
| 13.01.2025 | 14,45 | 14,75 | 14,15 | 14,25 | -1,38% | - |
| 10.01.2025 | 14,70 | 15,05 | 14,15 | 14,45 | -1,70% | - |
| 09.01.2025 | 14,65 | 14,70 | 14,55 | 14,70 | 0,34% | - |
| 08.01.2025 | 14,60 | 14,70 | 14,25 | 14,65 | 0,69% | - |
| 07.01.2025 | 14,65 | 14,95 | 14,45 | 14,55 | -0,68% | - |
| 06.01.2025 | 15,10 | 15,20 | 14,65 | 14,65 | -3,30% | - |
| 03.01.2025 | 15,05 | 15,25 | 14,95 | 15,15 | 0,66% | - |
| 02.01.2025 | 14,80 | 15,30 | 14,80 | 15,05 | 2,03% | - |
| 30.12.2024 | 14,75 | 14,85 | 14,75 | 14,75 | 1,37% | - |
| 27.12.2024 | 14,65 | 15,10 | 14,55 | 14,55 | -0,68% | - |
| 23.12.2024 | 14,00 | 14,75 | 13,85 | 14,65 | 4,64% | - |
| 20.12.2024 | 14,05 | 14,20 | 13,80 | 14,00 | -0,36% | - |
| 19.12.2024 | 14,00 | 14,25 | 13,90 | 14,05 | 0,36% | - |
| 18.12.2024 | 14,10 | 14,45 | 13,85 | 14,00 | -0,36% | - |
| 17.12.2024 | 13,80 | 14,05 | 13,65 | 14,05 | 1,81% | - |
| 16.12.2024 | 13,85 | 14,00 | 13,75 | 13,80 | -0,36% | - |
| 13.12.2024 | 14,20 | 14,20 | 13,75 | 13,85 | -2,46% | - |
| 12.12.2024 | 14,25 | 14,40 | 13,95 | 14,20 | 0,71% | - |
| 11.12.2024 | 14,00 | 14,25 | 13,75 | 14,10 | 0,36% | - |