13,850€
3,36%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,60 | 13,95 | 13,55 | 13,90 | 3,73% | - |
| 14.10.2025 | 13,45 | 13,45 | 13,40 | 13,40 | 1,52% | - |
| 13.10.2025 | 13,15 | 13,25 | 13,15 | 13,20 | -2,58% | - |
| 10.10.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 09.10.2025 | 13,50 | 13,55 | 13,50 | 13,50 | 1,50% | - |
| 08.10.2025 | 13,25 | 13,35 | 13,25 | 13,30 | 0,38% | - |
| 07.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 06.10.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 2,73% | - |
| 03.10.2025 | 12,75 | 12,85 | 12,75 | 12,80 | 0,00% | - |
| 02.10.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 0,39% | - |
| 01.10.2025 | 12,75 | 12,75 | 12,65 | 12,75 | -1,16% | - |
| 30.09.2025 | 12,95 | 12,95 | 12,90 | 12,90 | -1,53% | - |
| 29.09.2025 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 26.09.2025 | 13,10 | 13,10 | 13,00 | 13,05 | -1,88% | - |
| 25.09.2025 | 13,30 | 13,30 | 13,20 | 13,30 | 3,50% | - |
| 24.09.2025 | 12,85 | 12,90 | 12,85 | 12,85 | -4,81% | - |
| 23.09.2025 | 13,55 | 13,55 | 13,50 | 13,50 | 2,66% | - |
| 22.09.2025 | 12,70 | 13,25 | 12,45 | 13,15 | 1,94% | - |
| 19.09.2025 | 12,65 | 13,00 | 12,65 | 12,90 | 2,38% | - |
| 18.09.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 17.09.2025 | 12,45 | 12,75 | 12,45 | 12,50 | -1,19% | - |
| 16.09.2025 | 12,65 | 12,65 | 12,60 | 12,65 | -2,32% | - |
| 15.09.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -0,38% | - |
| 12.09.2025 | 13,00 | 13,00 | 12,95 | 13,00 | 1,96% | - |
| 11.09.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,79% | - |
| 10.09.2025 | 12,70 | 12,90 | 12,65 | 12,65 | 0,40% | - |
| 09.09.2025 | 12,65 | 12,65 | 12,60 | 12,60 | -3,08% | - |
| 08.09.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 0,78% | - |
| 05.09.2025 | 12,95 | 13,05 | 12,65 | 12,90 | 0,39% | - |
| 04.09.2025 | 12,75 | 13,10 | 12,70 | 12,85 | 0,00% | - |
| 03.09.2025 | 13,05 | 13,15 | 12,65 | 12,85 | -1,15% | - |
| 02.09.2025 | 13,15 | 13,25 | 12,95 | 13,00 | -0,76% | - |
| 01.09.2025 | 13,05 | 13,10 | 13,05 | 13,10 | -0,38% | - |
| 29.08.2025 | 12,95 | 13,15 | 12,85 | 13,15 | 1,54% | - |
| 28.08.2025 | 12,95 | 13,35 | 12,85 | 12,95 | -0,77% | - |
| 27.08.2025 | 13,15 | 13,50 | 12,95 | 13,05 | -1,51% | - |
| 26.08.2025 | 13,15 | 13,30 | 12,95 | 13,25 | 0,00% | - |
| 25.08.2025 | 13,35 | 13,65 | 13,15 | 13,25 | -1,49% | - |
| 22.08.2025 | 13,10 | 13,55 | 13,05 | 13,45 | 1,51% | - |
| 21.08.2025 | 13,45 | 13,70 | 13,05 | 13,25 | -1,49% | - |
| 20.08.2025 | 13,30 | 13,50 | 13,25 | 13,45 | 0,75% | - |
| 19.08.2025 | 13,15 | 13,45 | 13,10 | 13,35 | 0,75% | - |
| 18.08.2025 | 13,20 | 13,55 | 13,15 | 13,25 | 0,00% | - |
| 15.08.2025 | 13,60 | 13,75 | 13,05 | 13,25 | -3,64% | - |
| 14.08.2025 | 13,75 | 14,00 | 13,50 | 13,75 | -0,72% | - |
| 13.08.2025 | 13,75 | 14,10 | 13,45 | 13,85 | 0,73% | - |
| 12.08.2025 | 14,05 | 14,15 | 13,25 | 13,75 | -2,48% | - |
| 11.08.2025 | 13,90 | 14,35 | 13,75 | 14,10 | 1,08% | - |
| 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% | - |