1,185€
4,87%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 4,87% | - |
| 20.10.2026 | 1,17 | 1,21 | 1,13 | 1,13 | -0,88% | - |
| 19.10.2026 | 1,20 | 1,22 | 1,12 | 1,14 | -3,39% | - |
| 16.10.2026 | 1,15 | 1,22 | 1,12 | 1,18 | -0,84% | - |
| 15.10.2026 | 1,16 | 1,19 | 1,10 | 1,19 | 3,48% | - |
| 14.10.2026 | 1,19 | 1,19 | 1,12 | 1,15 | -3,36% | - |
| 13.10.2026 | 1,19 | 1,25 | 1,17 | 1,19 | 2,15% | - |
| 12.10.2026 | 1,21 | 1,28 | 1,17 | 1,17 | -1,27% | - |
| 09.10.2026 | 1,25 | 1,30 | 1,18 | 1,18 | -0,84% | - |
| 08.10.2026 | 1,27 | 1,31 | 1,19 | 1,19 | -3,25% | - |
| 07.10.2026 | 1,28 | 1,35 | 1,23 | 1,23 | 0,41% | - |
| 06.10.2026 | 1,29 | 1,33 | 1,23 | 1,23 | -6,84% | - |
| 05.10.2026 | 1,30 | 1,35 | 1,25 | 1,32 | 2,33% | - |
| 02.10.2026 | 1,26 | 1,31 | 1,24 | 1,29 | 2,39% | - |
| 01.10.2026 | 1,29 | 1,35 | 1,24 | 1,26 | -6,69% | - |
| 30.09.2026 | 1,29 | 1,35 | 1,27 | 1,35 | 3,86% | - |
| 29.09.2026 | 1,26 | 1,35 | 1,26 | 1,30 | -1,15% | - |
| 28.09.2026 | 1,28 | 1,32 | 1,25 | 1,31 | 1,16% | - |
| 25.09.2026 | 1,31 | 1,33 | 1,28 | 1,30 | -0,77% | - |
| 24.09.2026 | 1,33 | 1,36 | 1,27 | 1,31 | 9,66% | - |
| 23.09.2026 | 1,37 | 1,38 | 1,19 | 1,19 | -13,14% | - |
| 22.09.2026 | 1,30 | 1,40 | 1,30 | 1,37 | 3,01% | - |
| 21.09.2026 | 1,25 | 1,35 | 1,25 | 1,33 | 1,53% | - |
| 18.09.2026 | 1,32 | 1,36 | 1,28 | 1,31 | 0,00% | - |
| 17.09.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -2,60% | - |
| 16.09.2026 | 1,29 | 1,35 | 1,29 | 1,35 | 3,46% | - |
| 15.09.2026 | 1,30 | 1,37 | 1,29 | 1,30 | -3,70% | - |
| 14.09.2026 | 1,34 | 1,35 | 1,27 | 1,35 | 4,65% | - |
| 11.09.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -4,44% | - |
| 10.09.2026 | 1,30 | 1,35 | 1,29 | 1,35 | 0,00% | - |
| 09.09.2026 | 1,23 | 1,36 | 1,21 | 1,35 | 10,20% | - |
| 08.09.2026 | 1,25 | 1,30 | 1,21 | 1,23 | -0,81% | - |
| 07.09.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -1,20% | - |
| 04.09.2026 | 1,24 | 1,25 | 1,22 | 1,25 | -0,79% | 1.500,00 |
| 03.09.2026 | 1,23 | 1,30 | 1,22 | 1,26 | 1,61% | - |
| 02.09.2026 | 1,23 | 1,28 | 1,21 | 1,24 | 1,22% | - |
| 01.09.2026 | 1,26 | 1,29 | 1,22 | 1,23 | -2,78% | - |
| 31.08.2026 | 1,24 | 1,33 | 1,24 | 1,26 | -5,26% | - |
| 28.08.2026 | 1,34 | 1,37 | 1,23 | 1,33 | -2,21% | - |
| 27.08.2026 | 1,34 | 1,36 | 1,33 | 1,36 | 0,74% | - |
| 26.08.2026 | 1,43 | 1,48 | 1,28 | 1,35 | -5,92% | - |
| 25.08.2026 | 1,46 | 1,50 | 1,43 | 1,44 | -0,69% | - |
| 24.08.2026 | 1,43 | 1,52 | 1,42 | 1,45 | 1,05% | - |
| 21.08.2026 | 1,46 | 1,52 | 1,43 | 1,43 | -3,05% | - |
| 20.08.2026 | 1,53 | 1,53 | 1,45 | 1,48 | -3,28% | - |
| 19.08.2026 | 1,63 | 1,64 | 1,53 | 1,53 | -8,41% | - |
| 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% | - |