1,880€
3,87%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,69 | 1,74 | 1,66 | 1,67 | -0,30% | - |
| 04.05.2026 | 1,64 | 1,74 | 1,61 | 1,67 | 7,40% | - |
| 30.04.2026 | 1,62 | 1,64 | 1,56 | 1,56 | -4,31% | - |
| 29.04.2026 | 1,63 | 1,64 | 1,58 | 1,63 | 3,17% | - |
| 28.04.2026 | 1,63 | 1,71 | 1,57 | 1,58 | -3,37% | - |
| 27.04.2026 | 1,60 | 1,66 | 1,59 | 1,63 | 1,87% | - |
| 24.04.2026 | 1,59 | 1,63 | 1,55 | 1,60 | 1,27% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,55 | 1,58 | -1,25% | - |
| 22.04.2026 | 1,63 | 1,71 | 1,51 | 1,60 | -2,44% | - |
| 21.04.2026 | 1,63 | 1,72 | 1,58 | 1,64 | 1,23% | - |
| 20.04.2026 | 1,72 | 1,76 | 1,60 | 1,62 | -6,09% | - |
| 17.04.2026 | 1,65 | 1,75 | 1,63 | 1,73 | 2,99% | - |
| 16.04.2026 | 1,62 | 1,68 | 1,61 | 1,68 | 4,36% | - |
| 15.04.2026 | 1,62 | 1,66 | 1,61 | 1,61 | 2,56% | - |
| 14.04.2026 | 1,62 | 1,65 | 1,57 | 1,57 | -3,10% | - |
| 13.04.2026 | 1,59 | 1,63 | 1,57 | 1,62 | 2,54% | - |
| 10.04.2026 | 1,55 | 1,60 | 1,52 | 1,58 | 0,96% | - |
| 09.04.2026 | 1,56 | 1,57 | 1,53 | 1,56 | 2,97% | - |
| 08.04.2026 | 1,58 | 1,59 | 1,50 | 1,52 | -0,66% | - |
| 07.04.2026 | 1,51 | 1,55 | 1,49 | 1,53 | -3,17% | - |
| 02.04.2026 | 1,55 | 1,59 | 1,54 | 1,58 | 0,64% | - |
| 01.04.2026 | 1,60 | 1,61 | 1,55 | 1,57 | 0,00% | - |
| 31.03.2026 | 1,50 | 1,59 | 1,50 | 1,57 | 0,00% | - |
| 30.03.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 0,32% | - |
| 27.03.2026 | 1,61 | 1,61 | 1,52 | 1,56 | -2,19% | - |
| 26.03.2026 | 1,56 | 1,62 | 1,56 | 1,60 | -0,62% | - |
| 25.03.2026 | 1,59 | 1,63 | 1,57 | 1,61 | 0,94% | 5.600,00 |
| 24.03.2026 | 1,60 | 1,62 | 1,57 | 1,59 | -0,62% | - |
| 23.03.2026 | 1,56 | 1,65 | 1,55 | 1,60 | 2,56% | - |
| 20.03.2026 | 1,59 | 1,65 | 1,56 | 1,56 | -2,50% | - |
| 19.03.2026 | 1,66 | 1,67 | 1,58 | 1,60 | -5,04% | - |
| 18.03.2026 | 1,66 | 1,71 | 1,63 | 1,69 | 2,43% | - |
| 17.03.2026 | 1,61 | 1,69 | 1,61 | 1,65 | 1,23% | - |
| 16.03.2026 | 1,62 | 1,67 | 1,60 | 1,63 | 1,25% | - |
| 13.03.2026 | 1,59 | 1,72 | 1,58 | 1,61 | 1,26% | - |
| 12.03.2026 | 1,61 | 1,66 | 1,58 | 1,59 | -1,55% | - |
| 11.03.2026 | 1,56 | 1,64 | 1,55 | 1,61 | 2,88% | - |
| 10.03.2026 | 1,53 | 1,61 | 1,52 | 1,57 | 2,96% | - |
| 09.03.2026 | 1,51 | 1,54 | 1,49 | 1,52 | -0,98% | - |
| 06.03.2026 | 1,59 | 1,60 | 1,52 | 1,54 | -2,85% | - |
| 05.03.2026 | 1,63 | 1,68 | 1,56 | 1,58 | -2,77% | - |
| 04.03.2026 | 1,70 | 1,74 | 1,61 | 1,63 | -4,97% | - |
| 03.03.2026 | 1,69 | 1,73 | 1,67 | 1,71 | 0,29% | - |
| 02.03.2026 | 1,58 | 1,73 | 1,57 | 1,71 | 7,23% | - |
| 27.02.2026 | 1,67 | 1,69 | 1,58 | 1,59 | -5,07% | - |
| 26.02.2026 | 1,64 | 1,74 | 1,64 | 1,68 | 1,21% | - |
| 25.02.2026 | 1,59 | 1,69 | 1,58 | 1,66 | 4,75% | - |
| 24.02.2026 | 1,61 | 1,67 | 1,56 | 1,58 | -2,17% | - |
| 23.02.2026 | 1,72 | 1,90 | 1,59 | 1,62 | -6,92% | 65,00 |
| 20.02.2026 | 1,74 | 1,88 | 1,70 | 1,74 | 0,87% | - |
| 19.02.2026 | 1,69 | 1,73 | 1,67 | 1,72 | 2,08% | - |
| 18.02.2026 | 1,70 | 1,78 | 1,67 | 1,69 | -0,88% | - |
| 17.02.2026 | 1,68 | 1,85 | 1,63 | 1,70 | 0,89% | - |
| 16.02.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 13.02.2026 | 1,66 | 1,75 | 1,57 | 1,69 | 1,81% | - |
| 12.02.2026 | 1,67 | 1,84 | 1,58 | 1,66 | -1,19% | 4.500,00 |
| 11.02.2026 | 1,73 | 1,80 | 1,63 | 1,68 | -3,18% | 4.200,00 |
| 10.02.2026 | 1,73 | 1,86 | 1,69 | 1,73 | 0,29% | 1.800,00 |
| 09.02.2026 | 1,67 | 1,75 | 1,61 | 1,73 | 2,99% | - |
| 06.02.2026 | 1,56 | 1,68 | 1,53 | 1,68 | 7,37% | - |
| 05.02.2026 | 1,59 | 1,60 | 1,54 | 1,56 | -1,58% | - |
| 04.02.2026 | 1,54 | 1,60 | 1,51 | 1,59 | 3,26% | - |
| 03.02.2026 | 1,56 | 1,59 | 1,51 | 1,54 | -1,60% | - |
| 02.02.2026 | 1,55 | 1,80 | 1,51 | 1,56 | 0,32% | - |
| 30.01.2026 | 1,62 | 1,63 | 1,55 | 1,56 | -4,01% | - |
| 29.01.2026 | 1,62 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 28.01.2026 | 1,71 | 1,80 | 1,61 | 1,64 | -2,97% | - |
| 27.01.2026 | 1,74 | 1,77 | 1,67 | 1,69 | -2,60% | - |
| 26.01.2026 | 1,83 | 1,88 | 1,72 | 1,73 | -4,42% | - |
| 23.01.2026 | 1,82 | 1,85 | 1,71 | 1,81 | -0,28% | - |
| 22.01.2026 | 1,92 | 1,93 | 1,82 | 1,82 | -5,22% | - |
| 21.01.2026 | 1,92 | 1,95 | 1,87 | 1,92 | -0,52% | - |
| 20.01.2026 | 1,99 | 2,02 | 1,91 | 1,93 | -4,47% | - |
| 19.01.2026 | 2,01 | 2,03 | 2,01 | 2,02 | -0,49% | - |
| 16.01.2026 | 2,00 | 2,08 | 1,96 | 2,03 | 0,75% | - |
| 15.01.2026 | 1,93 | 2,03 | 1,93 | 2,01 | 4,15% | - |
| 14.01.2026 | 1,91 | 1,96 | 1,90 | 1,93 | 0,78% | - |
| 13.01.2026 | 2,02 | 2,05 | 1,91 | 1,92 | -5,67% | - |
| 12.01.2026 | 1,88 | 2,05 | 1,81 | 2,03 | 12,78% | 6.880,00 |
| 09.01.2026 | 1,84 | 1,85 | 1,78 | 1,80 | -1,91% | - |
| 08.01.2026 | 1,83 | 1,87 | 1,81 | 1,84 | 0,00% | - |
| 07.01.2026 | 1,84 | 1,87 | 1,81 | 1,84 | -0,27% | - |
| 06.01.2026 | 1,86 | 1,89 | 1,82 | 1,84 | -1,08% | - |
| 05.01.2026 | 1,86 | 2,02 | 1,78 | 1,86 | -0,27% | - |
| 02.01.2026 | 1,82 | 1,90 | 1,72 | 1,87 | 1,08% | - |
| 30.12.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 29.12.2025 | 1,84 | 1,90 | 1,84 | 1,84 | -1,87% | - |
| 23.12.2025 | 1,90 | 1,95 | 1,85 | 1,87 | -1,58% | - |
| 22.12.2025 | 1,91 | 1,94 | 1,89 | 1,90 | -0,26% | - |
| 19.12.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 1,60% | - |
| 18.12.2025 | 1,84 | 1,90 | 1,83 | 1,88 | 1,90% | - |
| 17.12.2025 | 1,84 | 1,89 | 1,81 | 1,84 | 0,27% | - |
| 16.12.2025 | 1,80 | 1,85 | 1,79 | 1,84 | 1,94% | - |
| 15.12.2025 | 1,80 | 1,83 | 1,76 | 1,80 | 0,28% | - |
| 12.12.2025 | 1,83 | 1,93 | 1,78 | 1,80 | -2,18% | - |
| 11.12.2025 | 1,75 | 1,88 | 1,74 | 1,84 | 0,27% | - |
| 10.12.2025 | 2,03 | 2,06 | 1,69 | 1,83 | -10,51% | - |
| 09.12.2025 | 2,06 | 2,12 | 1,95 | 2,05 | -0,24% | - |
| 08.12.2025 | 2,01 | 2,09 | 1,99 | 2,05 | 2,24% | - |
| 05.12.2025 | 1,90 | 2,05 | 1,90 | 2,01 | 2,82% | - |