13,900€
0,36%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 13,80 | 13,95 | 13,10 | 13,95 | 0,72% | - |
| 07.08.2025 | 17,10 | 17,20 | 13,50 | 13,85 | -19,71% | 500,00 |
| 06.08.2025 | 17,65 | 17,80 | 17,20 | 17,25 | -1,71% | - |
| 05.08.2025 | 17,95 | 18,15 | 17,45 | 17,55 | -2,23% | - |
| 04.08.2025 | 17,40 | 18,05 | 17,25 | 17,95 | 2,28% | - |
| 01.08.2025 | 17,80 | 17,85 | 17,15 | 17,55 | -1,13% | - |
| 31.07.2025 | 17,60 | 17,80 | 17,35 | 17,75 | 1,14% | - |
| 30.07.2025 | 17,45 | 18,00 | 17,35 | 17,55 | -0,57% | - |
| 29.07.2025 | 17,30 | 17,75 | 17,25 | 17,65 | 1,15% | - |
| 28.07.2025 | 16,95 | 17,45 | 16,95 | 17,45 | 2,95% | - |
| 25.07.2025 | 17,25 | 17,60 | 16,85 | 16,95 | -2,31% | - |
| 24.07.2025 | 17,55 | 17,70 | 17,25 | 17,35 | -1,70% | - |
| 23.07.2025 | 17,65 | 18,00 | 17,45 | 17,65 | 0,57% | - |
| 22.07.2025 | 18,10 | 18,15 | 17,55 | 17,55 | -2,77% | - |
| 21.07.2025 | 17,65 | 18,15 | 17,55 | 18,05 | 2,27% | - |
| 18.07.2025 | 17,55 | 17,90 | 17,45 | 17,65 | 1,15% | - |
| 17.07.2025 | 18,50 | 18,75 | 17,45 | 17,45 | -5,42% | - |
| 16.07.2025 | 18,50 | 18,80 | 18,05 | 18,45 | 0,00% | - |
| 15.07.2025 | 18,90 | 19,15 | 18,30 | 18,45 | -2,12% | - |
| 14.07.2025 | 18,60 | 19,20 | 18,45 | 18,85 | 0,53% | - |
| 11.07.2025 | 19,40 | 19,65 | 18,75 | 18,75 | -3,60% | - |
| 10.07.2025 | 19,95 | 19,95 | 19,35 | 19,45 | -3,23% | - |
| 09.07.2025 | 20,05 | 20,45 | 19,55 | 20,10 | 0,75% | 450,00 |
| 08.07.2025 | 21,30 | 21,60 | 19,75 | 19,95 | -7,21% | - |
| 07.07.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 0,94% | 68,00 |
| 04.07.2025 | 21,40 | 21,40 | 21,10 | 21,30 | 0,00% | - |
| 03.07.2025 | 20,90 | 21,30 | 20,50 | 21,30 | 1,43% | - |
| 02.07.2025 | 22,70 | 23,00 | 20,90 | 21,00 | -6,67% | - |
| 01.07.2025 | 23,10 | 23,10 | 22,10 | 22,50 | 0,00% | - |
| 30.06.2025 | 23,70 | 23,90 | 22,10 | 22,50 | -5,86% | - |
| 27.06.2025 | 23,10 | 23,90 | 22,80 | 23,90 | 3,46% | - |
| 26.06.2025 | 23,90 | 24,00 | 22,70 | 23,10 | -3,75% | - |
| 25.06.2025 | 23,50 | 24,50 | 23,50 | 24,00 | 1,27% | - |
| 24.06.2025 | 22,70 | 24,10 | 22,50 | 23,70 | 1,72% | - |
| 23.06.2025 | 22,70 | 23,50 | 22,50 | 23,30 | 3,56% | 300,00 |
| 20.06.2025 | 22,30 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 19.06.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 18.06.2025 | 21,90 | 22,30 | 21,60 | 22,30 | 1,83% | - |
| 17.06.2025 | 22,00 | 22,70 | 21,50 | 21,90 | 0,00% | - |
| 16.06.2025 | 21,60 | 22,10 | 21,30 | 21,90 | 1,86% | 750,00 |
| 13.06.2025 | 21,10 | 22,10 | 20,70 | 21,50 | 1,90% | - |
| 12.06.2025 | 20,90 | 21,10 | 20,30 | 21,10 | 0,96% | - |
| 11.06.2025 | 20,10 | 20,90 | 19,90 | 20,90 | 3,98% | - |
| 10.06.2025 | 19,90 | 20,30 | 19,50 | 20,10 | 0,75% | - |
| 09.06.2025 | 20,10 | 20,15 | 19,20 | 19,95 | -0,75% | - |
| 06.06.2025 | 19,85 | 20,30 | 19,50 | 20,10 | 1,26% | - |
| 05.06.2025 | 19,15 | 19,90 | 18,55 | 19,85 | 4,20% | - |
| 04.06.2025 | 19,05 | 19,35 | 18,70 | 19,05 | 0,00% | - |
| 03.06.2025 | 18,70 | 19,20 | 18,50 | 19,05 | 2,70% | - |
| 02.06.2025 | 18,65 | 19,15 | 18,25 | 18,55 | -0,54% | - |
| 30.05.2025 | 18,30 | 18,75 | 17,90 | 18,65 | 2,19% | - |
| 29.05.2025 | 17,90 | 18,40 | 17,60 | 18,25 | 1,67% | - |
| 28.05.2025 | 18,55 | 18,75 | 17,80 | 17,95 | -3,23% | - |
| 27.05.2025 | 17,20 | 18,55 | 17,20 | 18,55 | 7,54% | - |
| 26.05.2025 | 17,30 | 17,30 | 17,20 | 17,25 | 0,00% | - |
| 23.05.2025 | 17,05 | 17,30 | 16,50 | 17,25 | 1,17% | - |
| 22.05.2025 | 17,00 | 17,25 | 16,75 | 17,05 | 0,59% | - |
| 21.05.2025 | 17,20 | 17,25 | 16,55 | 16,95 | -1,74% | - |
| 20.05.2025 | 17,10 | 17,55 | 16,90 | 17,25 | 1,17% | - |
| 19.05.2025 | 16,30 | 17,15 | 16,10 | 17,05 | 3,96% | - |
| 16.05.2025 | 15,90 | 16,45 | 15,80 | 16,40 | 3,47% | - |
| 15.05.2025 | 15,60 | 16,00 | 15,30 | 15,85 | 1,93% | - |
| 14.05.2025 | 15,25 | 15,65 | 14,95 | 15,55 | 1,30% | - |
| 13.05.2025 | 15,00 | 15,35 | 14,90 | 15,35 | 2,68% | - |
| 12.05.2025 | 14,80 | 15,35 | 14,70 | 14,95 | 2,05% | - |
| 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% | - |