33,000€
-5,71%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 33,20 | 33,70 | 32,30 | 33,20 | -5,14% | - |
| 22.10.2026 | 31,90 | 35,20 | 31,70 | 35,00 | 8,36% | - |
| 21.10.2026 | 32,80 | 33,00 | 31,90 | 32,30 | -1,52% | - |
| 20.10.2026 | 32,50 | 33,00 | 31,80 | 32,80 | 0,92% | - |
| 19.10.2026 | 33,40 | 33,50 | 32,30 | 32,50 | -1,81% | - |
| 16.10.2026 | 33,30 | 34,00 | 32,40 | 33,10 | -1,19% | - |
| 15.10.2026 | 33,40 | 33,50 | 33,20 | 33,50 | 4,36% | - |
| 14.10.2026 | 32,40 | 32,50 | 31,10 | 32,10 | -0,62% | - |
| 13.10.2026 | 32,20 | 33,40 | 31,40 | 32,30 | -0,62% | - |
| 12.10.2026 | 32,70 | 33,00 | 32,00 | 32,50 | 0,00% | - |
| 09.10.2026 | 33,00 | 33,50 | 32,00 | 32,50 | -1,22% | - |
| 08.10.2026 | 32,40 | 33,20 | 32,20 | 32,90 | 1,23% | - |
| 07.10.2026 | 32,20 | 33,00 | 31,30 | 32,50 | 1,56% | - |
| 06.10.2026 | 31,80 | 32,40 | 31,40 | 32,00 | 0,31% | - |
| 05.10.2026 | 31,20 | 31,90 | 30,80 | 31,90 | 2,90% | - |
| 02.10.2026 | 31,10 | 31,50 | 30,70 | 31,00 | -0,32% | - |
| 01.10.2026 | 30,50 | 31,50 | 29,60 | 31,10 | 2,64% | - |
| 30.09.2026 | 30,60 | 30,70 | 29,30 | 30,30 | -0,66% | - |
| 29.09.2026 | 30,70 | 31,10 | 30,30 | 30,50 | -0,33% | - |
| 28.09.2026 | 30,20 | 31,10 | 29,90 | 30,60 | 0,66% | - |
| 25.09.2026 | 30,30 | 30,90 | 30,20 | 30,40 | 0,33% | - |
| 24.09.2026 | 29,80 | 30,70 | 29,70 | 30,30 | 1,00% | - |
| 23.09.2026 | 30,70 | 31,10 | 29,80 | 30,00 | -1,96% | - |
| 22.09.2026 | 29,30 | 31,00 | 29,30 | 30,60 | 3,38% | - |
| 21.09.2026 | 28,80 | 29,90 | 28,50 | 29,60 | 3,50% | - |
| 18.09.2026 | 29,10 | 29,30 | 28,40 | 28,60 | -1,04% | - |
| 17.09.2026 | 29,30 | 29,80 | 28,90 | 28,90 | -0,69% | - |
| 16.09.2026 | 29,80 | 30,10 | 28,20 | 29,10 | -2,35% | - |
| 15.09.2026 | 30,30 | 30,50 | 29,60 | 29,80 | -1,97% | - |
| 14.09.2026 | 30,10 | 31,10 | 30,00 | 30,40 | 0,00% | - |
| 11.09.2026 | 28,90 | 30,60 | 28,80 | 30,40 | 5,56% | - |
| 10.09.2026 | 29,70 | 29,80 | 28,30 | 28,80 | -2,70% | - |
| 09.09.2026 | 29,70 | 30,10 | 29,30 | 29,60 | -0,67% | - |
| 08.09.2026 | 30,60 | 31,70 | 29,70 | 29,80 | -3,25% | - |
| 07.09.2026 | 30,80 | 30,90 | 30,70 | 30,80 | 0,00% | - |
| 04.09.2026 | 29,60 | 31,20 | 28,70 | 30,80 | 4,05% | - |
| 03.09.2026 | 28,90 | 32,20 | 28,80 | 29,60 | 0,68% | 5.100,00 |
| 02.09.2026 | 28,00 | 29,60 | 28,00 | 29,40 | 4,26% | - |
| 01.09.2026 | 28,70 | 29,20 | 27,30 | 28,20 | -1,74% | - |
| 31.08.2026 | 28,60 | 29,10 | 27,80 | 28,70 | 0,00% | - |
| 28.08.2026 | 28,30 | 29,30 | 28,30 | 28,70 | 1,77% | - |
| 27.08.2026 | 29,70 | 29,90 | 28,10 | 28,20 | -5,05% | - |
| 26.08.2026 | 28,80 | 30,30 | 28,70 | 29,70 | 3,13% | - |
| 25.08.2026 | 30,10 | 30,30 | 28,60 | 28,80 | -4,64% | - |
| 24.08.2026 | 29,90 | 30,90 | 29,90 | 30,20 | 0,67% | - |
| 21.08.2026 | 29,10 | 30,30 | 29,10 | 30,00 | 2,74% | - |
| 20.08.2026 | 29,20 | 29,90 | 29,00 | 29,20 | -2,67% | - |
| 19.08.2026 | 30,00 | 30,60 | 29,80 | 30,00 | 1,69% | - |
| 05.05.2026 | 28,60 | 29,90 | 28,20 | 29,50 | 3,15% | - |
| 04.05.2026 | 29,80 | 29,80 | 27,00 | 28,60 | -5,61% | - |
| 30.04.2026 | 29,30 | 30,50 | 29,20 | 30,30 | 2,36% | - |
| 29.04.2026 | 30,70 | 31,40 | 29,30 | 29,60 | -3,58% | - |
| 28.04.2026 | 30,10 | 31,10 | 29,80 | 30,70 | 4,42% | - |
| 27.04.2026 | 30,00 | 30,70 | 29,00 | 29,40 | -1,67% | - |
| 24.04.2026 | 30,50 | 30,80 | 29,70 | 29,90 | -1,64% | - |
| 23.04.2026 | 31,30 | 31,50 | 29,90 | 30,40 | -3,49% | - |
| 22.04.2026 | 31,10 | 31,80 | 30,70 | 31,50 | 1,61% | - |
| 21.04.2026 | 31,20 | 31,90 | 30,50 | 31,00 | 0,00% | - |
| 20.04.2026 | 30,40 | 31,30 | 30,20 | 31,00 | 1,64% | - |
| 17.04.2026 | 29,30 | 31,30 | 29,30 | 30,50 | 3,74% | - |
| 16.04.2026 | 28,50 | 30,10 | 28,20 | 29,40 | 3,16% | - |
| 15.04.2026 | 28,00 | 28,70 | 27,20 | 28,50 | 2,15% | 207,00 |
| 14.04.2026 | 27,40 | 28,50 | 27,40 | 27,90 | 0,36% | - |
| 13.04.2026 | 26,90 | 28,30 | 26,70 | 27,80 | 2,21% | - |
| 10.04.2026 | 27,10 | 27,40 | 26,40 | 27,20 | 1,12% | - |
| 09.04.2026 | 26,60 | 27,40 | 25,90 | 26,90 | 1,51% | - |
| 08.04.2026 | 25,90 | 27,30 | 25,70 | 26,50 | 4,74% | 99,00 |
| 07.04.2026 | 25,40 | 26,60 | 23,10 | 25,30 | 2,43% | - |
| 02.04.2026 | 24,40 | 25,00 | 23,80 | 24,70 | 0,41% | - |
| 01.04.2026 | 25,30 | 25,60 | 24,50 | 24,60 | -1,60% | - |
| 31.03.2026 | 24,40 | 25,60 | 24,40 | 25,00 | 3,31% | - |
| 30.03.2026 | 24,30 | 25,30 | 24,10 | 24,20 | -0,82% | - |
| 27.03.2026 | 25,10 | 25,10 | 23,60 | 24,40 | -2,79% | - |
| 26.03.2026 | 23,80 | 25,20 | 23,30 | 25,10 | 5,02% | - |
| 25.03.2026 | 23,00 | 23,90 | 22,40 | 23,90 | 3,91% | - |
| 24.03.2026 | 22,30 | 23,20 | 21,80 | 23,00 | 2,68% | 630,00 |
| 23.03.2026 | 21,30 | 23,10 | 21,20 | 22,40 | 3,70% | - |
| 20.03.2026 | 22,10 | 22,40 | 21,40 | 21,60 | -2,26% | - |
| 19.03.2026 | 22,00 | 22,80 | 21,50 | 22,10 | 0,45% | - |
| 18.03.2026 | 22,80 | 23,20 | 21,40 | 22,00 | -0,90% | - |
| 17.03.2026 | 22,70 | 23,40 | 21,60 | 22,20 | -3,06% | - |
| 16.03.2026 | 22,00 | 23,50 | 21,70 | 22,90 | 5,05% | - |
| 13.03.2026 | 21,80 | 22,20 | 21,30 | 21,80 | 0,00% | - |
| 12.03.2026 | 22,10 | 22,50 | 21,70 | 21,80 | -2,24% | - |
| 11.03.2026 | 23,00 | 23,30 | 22,10 | 22,30 | -2,62% | - |
| 10.03.2026 | 22,10 | 24,20 | 21,80 | 22,90 | 3,15% | - |
| 09.03.2026 | 22,40 | 22,90 | 21,00 | 22,20 | -5,53% | - |
| 06.03.2026 | 22,50 | 27,50 | 22,40 | 23,50 | 4,91% | - |
| 05.03.2026 | 22,70 | 23,20 | 22,00 | 22,40 | -0,88% | - |
| 04.03.2026 | 22,30 | 23,10 | 22,20 | 22,60 | 0,89% | - |
| 03.03.2026 | 22,40 | 22,70 | 21,30 | 22,40 | -0,88% | - |
| 02.03.2026 | 22,80 | 23,10 | 21,40 | 22,60 | -1,74% | 504,00 |
| 27.02.2026 | 23,20 | 23,50 | 22,10 | 23,00 | -1,29% | - |
| 26.02.2026 | 22,60 | 24,10 | 22,40 | 23,30 | 2,19% | - |
| 25.02.2026 | 22,60 | 22,80 | 21,70 | 22,80 | 1,33% | 5.800,00 |
| 24.02.2026 | 22,50 | 23,00 | 21,40 | 22,50 | 0,00% | 1.160,00 |
| 23.02.2026 | 24,70 | 26,30 | 22,30 | 22,50 | -9,27% | - |
| 20.02.2026 | 23,80 | 25,40 | 23,70 | 24,80 | 3,77% | 143,00 |
| 19.02.2026 | 24,10 | 24,40 | 23,60 | 23,90 | 0,00% | - |
| 18.02.2026 | 23,50 | 24,60 | 23,20 | 23,90 | 1,70% | - |