1,230€
9,82%
Echtzeit-Aktienkurs Genesis Energy Ltd
Bid:
Ask:
Aktienkurse zur Genesis Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 20.05.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 19.05.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 18.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 15.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,57% | - |
| 14.05.2026 | 1,27 | 1,31 | 1,27 | 1,27 | 0,40% | - |
| 13.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 12.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,70% | - |
| 11.05.2026 | 1,22 | 1,22 | 1,14 | 1,22 | -2,80% | - |
| 08.05.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,79% | - |
| 07.05.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 8,62% | - |
| 06.05.2026 | 1,26 | 1,30 | 1,16 | 1,16 | -1,28% | - |
| 05.05.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -4,47% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,81% | - |
| 30.04.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 4,20% | - |
| 29.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 3,93% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,15 | 1,15 | 2,23% | - |
| 27.04.2026 | 1,18 | 1,18 | 1,12 | 1,12 | 3,70% | - |
| 24.04.2026 | 1,18 | 1,18 | 1,08 | 1,08 | 2,86% | - |
| 23.04.2026 | 1,17 | 1,17 | 1,05 | 1,05 | -8,70% | - |
| 22.04.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 10,58% | - |
| 21.04.2026 | 1,14 | 1,14 | 1,04 | 1,04 | -8,37% | - |
| 20.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 10,19% | - |
| 17.04.2026 | 1,12 | 1,14 | 1,03 | 1,03 | -0,96% | - |
| 16.04.2026 | 1,15 | 1,15 | 1,04 | 1,04 | -7,14% | - |
| 15.04.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 14.04.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 13.04.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 10.04.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,92% | - |
| 09.04.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 08.04.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 1,85% | - |
| 07.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,65% | - |
| 02.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,28% | - |
| 01.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 31.03.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 11,34% | - |
| 30.03.2026 | 1,07 | 1,07 | 0,97 | 0,97 | -10,19% | - |
| 27.03.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 26.03.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 25.03.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 11,68% | - |
| 24.03.2026 | 1,09 | 1,09 | 0,99 | 0,99 | -9,63% | - |
| 23.03.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 20.03.2026 | 1,13 | 1,17 | 1,10 | 1,10 | -5,17% | - |
| 19.03.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 3,57% | - |
| 18.03.2026 | 1,13 | 1,17 | 1,12 | 1,12 | 1,36% | - |
| 17.03.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -0,45% | - |
| 16.03.2026 | 1,15 | 1,16 | 1,11 | 1,11 | -3,06% | - |
| 13.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,62% | - |
| 12.03.2026 | 1,15 | 1,16 | 1,11 | 1,11 | -4,33% | - |
| 11.03.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 5,00% | - |
| 10.03.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,92% | - |
| 09.03.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -3,54% | - |
| 06.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 05.03.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 04.03.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -1,74% | - |
| 03.03.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 02.03.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 27.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,50% | - |
| 26.02.2026 | 1,15 | 1,15 | 1,08 | 1,12 | 16,33% | - |
| 25.02.2026 | 1,14 | 1,14 | 0,97 | 0,97 | -14,78% | - |
| 24.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,54% | - |
| 20.02.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 19.02.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 18.02.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 17.02.2026 | 1,19 | 1,19 | 1,16 | 1,16 | 0,00% | - |
| 16.02.2026 | 1,19 | 1,19 | 1,16 | 1,16 | 0,00% | - |
| 13.02.2026 | 1,20 | 1,20 | 1,16 | 1,16 | 0,00% | - |
| 12.02.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 1,72% | - |
| 11.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,75% | - |
| 10.02.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -1,72% | - |
| 09.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,87% | - |
| 06.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -14,81% | - |
| 05.02.2026 | 1,13 | 1,33 | 1,13 | 1,33 | 17,39% | 10,00 |
| 04.02.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 03.02.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 02.02.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 1,77% | - |
| 30.01.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 29.01.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,89% | - |
| 28.01.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,90% | - |
| 27.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,77% | - |
| 26.01.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 23.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 22.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,73% | - |
| 21.01.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,92% | - |
| 20.01.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,91% | - |
| 19.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.01.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 15.01.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,92% | - |
| 14.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 13.01.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,80% | - |
| 12.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,91% | - |
| 09.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,90% | - |
| 08.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,91% | - |
| 07.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,92% | - |
| 06.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 05.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,93% | - |
| 02.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -6,09% | - |
| 30.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 29.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,88% | - |
| 23.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |