1,260€
6,78%
Echtzeit-Aktienkurs Genesis Energy Ltd
Bid:
Ask:
Aktienkurse zur Genesis Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 6,78% | - |
| 12.02.2026 | 1,27 | 1,28 | 1,18 | 1,18 | -6,35% | - |
| 11.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 10.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 09.02.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 9,57% | - |
| 06.02.2026 | 1,25 | 1,25 | 1,15 | 1,15 | -14,81% | - |
| 05.02.2026 | 1,25 | 1,35 | 1,24 | 1,35 | 17,39% | 10,00 |
| 04.02.2026 | 1,25 | 1,25 | 1,15 | 1,15 | 0,00% | - |
| 03.02.2026 | 1,25 | 1,26 | 1,15 | 1,15 | -6,12% | - |
| 30.01.2026 | 1,23 | 1,24 | 1,13 | 1,23 | -0,41% | - |
| 29.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 28.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 27.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -0,81% | - |
| 26.01.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 8,85% | - |
| 23.01.2026 | 1,23 | 1,23 | 1,13 | 1,13 | 0,00% | - |
| 22.01.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -5,83% | - |
| 21.01.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 9,09% | - |
| 19.01.2026 | 1,20 | 1,20 | 1,10 | 1,10 | 0,00% | - |
| 16.01.2026 | 1,19 | 1,20 | 1,10 | 1,10 | -8,33% | - |
| 15.01.2026 | 1,19 | 1,20 | 1,10 | 1,20 | 10,09% | - |
| 14.01.2026 | 1,19 | 1,20 | 1,09 | 1,09 | 0,00% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,09 | 1,09 | -1,80% | - |
| 12.01.2026 | 1,21 | 1,21 | 1,11 | 1,11 | 0,91% | - |
| 09.01.2026 | 1,20 | 1,20 | 1,10 | 1,10 | -9,09% | - |
| 08.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 10,00% | - |
| 07.01.2026 | 1,20 | 1,20 | 1,10 | 1,10 | -7,56% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 9,17% | - |
| 05.01.2026 | 1,18 | 1,19 | 1,09 | 1,09 | 0,93% | - |
| 02.01.2026 | 1,18 | 1,18 | 1,08 | 1,08 | -6,09% | - |
| 29.12.2025 | 1,20 | 1,20 | 1,15 | 1,15 | 0,88% | - |
| 23.12.2025 | 1,14 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 09.12.2025 | 1,18 | 1,19 | 1,14 | 1,14 | 0,88% | - |
| 05.12.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -0,88% | - |
| 03.12.2025 | 1,14 | 1,18 | 1,14 | 1,14 | 0,88% | - |
| 02.12.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -1,74% | - |
| 01.12.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -4,96% | - |
| 28.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 27.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,99% | - |
| 24.11.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -0,85% | 1.400,00 |
| 17.11.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 14.11.2025 | 1,22 | 1,23 | 1,19 | 1,19 | 0,00% | 6.000,00 |
| 12.11.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,85% | - |
| 11.11.2025 | 1,18 | 1,23 | 1,18 | 1,18 | 1,72% | - |
| 10.11.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -3,33% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,64% | - |
| 03.11.2025 | 1,26 | 1,26 | 1,22 | 1,22 | 0,83% | - |
| 30.10.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -2,42% | - |
| 24.10.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 1,64% | - |
| 20.10.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 1,24% | - |
| 17.10.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,12% | - |
| 14.10.2025 | 1,18 | 1,23 | 1,18 | 1,18 | 0,00% | - |
| 13.10.2025 | 1,22 | 1,23 | 1,18 | 1,18 | 0,00% | - |
| 10.10.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -8,53% | - |
| 07.10.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 14,16% | 7.656,00 |
| 03.10.2025 | 1,17 | 1,17 | 1,13 | 1,13 | 0,00% | - |
| 02.10.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -0,88% | - |
| 01.10.2025 | 1,18 | 1,19 | 1,14 | 1,14 | 3,64% | - |
| 29.09.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -1,79% | 2.000,00 |
| 24.09.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -3,45% | - |
| 23.09.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 22.09.2025 | 1,15 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 19.09.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -1,71% | - |
| 15.09.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,31% | - |
| 12.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 3,42% | - |
| 11.09.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,70% | - |
| 05.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 2,10% | - |
| 04.09.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 03.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 02.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 01.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 29.08.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 28.08.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,86% | - |
| 27.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,72% | - |
| 25.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | - |
| 22.08.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -4,96% | - |
| 21.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,22% | - |
| 20.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 19.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -2,38% | - |
| 18.08.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 0,40% | - |
| 15.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,45% | - |
| 14.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -3,54% | - |
| 13.08.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 3,67% | 5.000,00 |
| 12.08.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 11.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 08.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 07.08.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | - |
| 06.08.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 1,24% | - |
| 05.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 04.08.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 1,25% | - |
| 01.08.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,44% | - |
| 31.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 30.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | - |
| 29.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | - |
| 28.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,65% | - |
| 25.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 23.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 22.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 21.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 18.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 17.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |