£15,014
-0,96%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,15 | 15,15 | 14,86 | 15,14 | -0,13% | 23.062,00 |
| 19.12.2024 | 15,24 | 15,44 | 15,12 | 15,16 | -2,45% | 19.919,00 |
| 18.12.2024 | 15,52 | 15,76 | 15,40 | 15,54 | 1,11% | 22.878,00 |
| 17.12.2024 | 16,20 | 16,20 | 15,35 | 15,37 | -5,71% | 11.915,00 |
| 16.12.2024 | 16,36 | 16,38 | 16,10 | 16,30 | -0,61% | 5.043,00 |
| 13.12.2024 | 16,58 | 16,65 | 16,24 | 16,40 | -0,73% | 15.028,00 |
| 12.12.2024 | 16,60 | 17,00 | 16,50 | 16,52 | 0,12% | 20.314,00 |
| 11.12.2024 | 16,52 | 16,62 | 16,46 | 16,50 | 0,18% | 5.332,00 |
| 10.12.2024 | 16,70 | 16,72 | 16,30 | 16,47 | -2,08% | 13.148,00 |
| 09.12.2024 | 16,46 | 16,94 | 16,34 | 16,82 | 2,56% | 14.044,00 |
| 06.12.2024 | 16,42 | 16,54 | 16,30 | 16,40 | -0,97% | 39.994,00 |
| 05.12.2024 | 17,09 | 17,16 | 16,40 | 16,56 | -4,33% | 27.333,00 |
| 04.12.2024 | 17,22 | 17,36 | 17,16 | 17,31 | 0,87% | 26.515,00 |
| 03.12.2024 | 17,08 | 17,26 | 17,02 | 17,16 | 0,41% | 14.388,00 |
| 02.12.2024 | 17,16 | 17,36 | 16,94 | 17,09 | -0,41% | 17.565,00 |
| 29.11.2024 | 17,30 | 17,30 | 17,08 | 17,16 | -0,23% | 16.986,00 |
| 28.11.2024 | 17,10 | 17,22 | 17,02 | 17,20 | 0,70% | 18.765,00 |
| 27.11.2024 | 16,91 | 17,20 | 16,90 | 17,08 | 0,35% | 5.346,00 |
| 26.11.2024 | 17,02 | 17,28 | 16,84 | 17,02 | -1,28% | 13.111,00 |
| 25.11.2024 | 17,30 | 17,30 | 16,94 | 17,24 | 0,70% | 62.501,00 |
| 22.11.2024 | 16,54 | 17,18 | 16,50 | 17,12 | 3,12% | 17.637,00 |
| 21.11.2024 | 17,01 | 17,04 | 16,60 | 16,60 | -1,65% | 6.941,00 |
| 20.11.2024 | 17,68 | 18,02 | 16,86 | 16,88 | -0,71% | 16.330,00 |
| 19.11.2024 | 16,85 | 17,00 | 16,56 | 17,00 | 0,83% | 8.441,00 |
| 18.11.2024 | 17,22 | 17,23 | 16,82 | 16,86 | -3,10% | 13.743,00 |
| 15.11.2024 | 17,66 | 17,80 | 17,40 | 17,40 | -2,85% | 11.950,00 |
| 14.11.2024 | 17,83 | 17,93 | 17,66 | 17,91 | 1,13% | 7.160,00 |
| 13.11.2024 | 18,14 | 18,22 | 17,62 | 17,71 | -2,48% | 7.926,00 |
| 12.11.2024 | 18,30 | 18,38 | 18,00 | 18,16 | -2,37% | 13.599,00 |
| 11.11.2024 | 18,76 | 18,92 | 18,56 | 18,60 | 0,54% | 7.213,00 |
| 08.11.2024 | 19,22 | 19,24 | 18,50 | 18,50 | -3,95% | 5.867,00 |
| 07.11.2024 | 19,36 | 19,50 | 19,14 | 19,26 | -1,93% | 2.041,00 |
| 06.11.2024 | 20,28 | 20,70 | 19,56 | 19,64 | -1,80% | 12.446,00 |
| 05.11.2024 | 20,50 | 20,85 | 19,94 | 20,00 | -4,08% | 11.782,00 |
| 04.11.2024 | 21,00 | 21,10 | 20,85 | 20,85 | -0,71% | 5.004,00 |
| 01.11.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,60% | 16.154,00 |
| 31.10.2024 | 21,05 | 21,15 | 20,83 | 20,88 | -2,00% | 10.443,00 |
| 30.10.2024 | 20,95 | 21,40 | 20,95 | 21,30 | 1,43% | 12.772,00 |
| 29.10.2024 | 21,15 | 21,25 | 20,98 | 21,00 | 0,00% | 15.312,00 |
| 28.10.2024 | 20,85 | 21,00 | 20,70 | 21,00 | 2,19% | 8.356,00 |
| 25.10.2024 | 20,10 | 20,55 | 20,05 | 20,55 | 1,48% | 3.577,00 |
| 24.10.2024 | 20,30 | 20,45 | 20,20 | 20,25 | -0,74% | 7.494,00 |
| 23.10.2024 | 20,30 | 20,60 | 19,99 | 20,40 | 1,24% | 7.524,00 |
| 22.10.2024 | 20,58 | 20,60 | 19,95 | 20,15 | -2,30% | 10.921,00 |
| 21.10.2024 | 21,00 | 21,05 | 20,50 | 20,63 | -1,20% | 7.835,00 |
| 18.10.2024 | 20,68 | 20,90 | 20,65 | 20,88 | 0,00% | 3.864,00 |
| 17.10.2024 | 20,65 | 21,05 | 20,65 | 20,88 | 0,97% | 7.244,00 |
| 16.10.2024 | 20,50 | 20,75 | 20,35 | 20,68 | -0,12% | 5.526,00 |
| 15.10.2024 | 20,05 | 20,74 | 20,05 | 20,70 | 2,73% | 9.216,00 |
| 14.10.2024 | 20,50 | 20,50 | 19,94 | 20,15 | -1,71% | 9.261,00 |
| 11.10.2024 | 20,40 | 20,55 | 20,30 | 20,50 | -0,36% | 2.968,00 |
| 10.10.2024 | 21,50 | 21,55 | 20,50 | 20,58 | -4,30% | 10.858,00 |
| 09.10.2024 | 20,65 | 21,55 | 20,65 | 21,50 | 3,74% | 7.974,00 |
| 08.10.2024 | 20,80 | 20,83 | 20,45 | 20,73 | -0,84% | 13.802,00 |
| 07.10.2024 | 20,65 | 20,90 | 20,55 | 20,90 | 0,97% | 15.748,00 |
| 04.10.2024 | 20,65 | 20,75 | 20,53 | 20,70 | 0,73% | 8.021,00 |
| 03.10.2024 | 20,35 | 20,60 | 20,35 | 20,55 | 1,36% | 8.170,00 |
| 02.10.2024 | 20,00 | 20,30 | 20,00 | 20,28 | 0,62% | 5.531,00 |
| 01.10.2024 | 20,05 | 20,40 | 20,05 | 20,15 | 0,25% | 7.628,00 |
| 30.09.2024 | 20,15 | 20,25 | 19,76 | 20,10 | 0,50% | 9.626,00 |
| 27.09.2024 | 19,76 | 20,05 | 19,76 | 20,00 | 1,42% | 6.449,00 |
| 26.09.2024 | 18,78 | 19,78 | 18,78 | 19,72 | 4,34% | 6.561,00 |
| 25.09.2024 | 18,20 | 18,90 | 18,20 | 18,90 | 2,11% | 11.051,00 |
| 24.09.2024 | 18,60 | 18,76 | 18,47 | 18,51 | -0,70% | 13.119,00 |
| 23.09.2024 | 18,48 | 18,68 | 18,46 | 18,64 | 0,00% | 1.908,00 |
| 20.09.2024 | 18,84 | 18,96 | 18,46 | 18,64 | -1,79% | 10.569,00 |
| 19.09.2024 | 18,72 | 18,98 | 18,58 | 18,98 | 2,04% | 13.786,00 |
| 18.09.2024 | 18,80 | 18,92 | 18,14 | 18,60 | -1,59% | 4.166,00 |
| 17.09.2024 | 19,56 | 19,61 | 18,85 | 18,90 | -2,93% | 20.052,00 |
| 16.09.2024 | 19,82 | 19,86 | 19,32 | 19,47 | -1,86% | 20.735,00 |
| 13.09.2024 | 19,24 | 19,86 | 19,24 | 19,84 | 3,44% | 5.202,00 |
| 12.09.2024 | 19,53 | 19,72 | 19,00 | 19,18 | -0,62% | 14.921,00 |
| 11.09.2024 | 18,55 | 19,30 | 18,47 | 19,30 | 3,88% | 21.371,00 |
| 10.09.2024 | 18,12 | 18,58 | 18,04 | 18,58 | 1,31% | 4.755,00 |
| 09.09.2024 | 17,10 | 18,34 | 17,10 | 18,34 | 6,01% | 11.957,00 |
| 06.09.2024 | 17,68 | 17,68 | 17,00 | 17,30 | -1,31% | 30.629,00 |
| 05.09.2024 | 17,54 | 17,84 | 17,04 | 17,53 | -2,39% | 2.367,00 |
| 04.09.2024 | 17,88 | 18,14 | 17,80 | 17,96 | -0,77% | 4.851,00 |
| 03.09.2024 | 17,96 | 18,28 | 17,94 | 18,10 | -0,77% | 5.302,00 |
| 02.09.2024 | 17,82 | 18,24 | 17,62 | 18,24 | 2,82% | 3.268,00 |
| 30.08.2024 | 17,65 | 18,00 | 17,60 | 17,74 | -0,22% | 3.747,00 |
| 29.08.2024 | 18,06 | 18,06 | 17,63 | 17,78 | -0,45% | 7.518,00 |
| 28.08.2024 | 17,03 | 17,88 | 17,03 | 17,86 | 4,14% | 5.476,00 |
| 27.08.2024 | 17,42 | 17,46 | 17,06 | 17,15 | -1,54% | 9.344,00 |
| 26.08.2024 | 17,34 | 17,42 | 17,34 | 17,42 | -0,13% | - |
| 23.08.2024 | 16,96 | 17,50 | 16,96 | 17,44 | 0,93% | 4.661,00 |
| 22.08.2024 | 17,50 | 17,62 | 17,28 | 17,28 | -1,71% | 5.766,00 |
| 21.08.2024 | 17,05 | 17,60 | 17,05 | 17,58 | 2,45% | 4.849,00 |
| 20.08.2024 | 17,56 | 17,56 | 17,14 | 17,16 | -1,72% | 747,00 |
| 19.08.2024 | 17,44 | 17,61 | 17,34 | 17,46 | 0,11% | 4.531,00 |
| 16.08.2024 | 17,75 | 17,75 | 17,26 | 17,44 | -0,57% | 14.186,00 |
| 15.08.2024 | 17,58 | 17,75 | 17,36 | 17,54 | 1,39% | 8.652,00 |
| 14.08.2024 | 17,30 | 17,51 | 17,18 | 17,30 | -0,80% | 11.793,00 |
| 13.08.2024 | 17,12 | 17,52 | 17,12 | 17,44 | 0,23% | 7.685,00 |
| 12.08.2024 | 17,56 | 17,60 | 17,30 | 17,40 | 0,93% | 3.278,00 |
| 09.08.2024 | 17,16 | 17,58 | 17,16 | 17,24 | -1,03% | 12.239,00 |
| 08.08.2024 | 16,98 | 17,48 | 16,98 | 17,42 | 0,00% | 924,00 |
| 07.08.2024 | 17,54 | 17,62 | 17,08 | 17,42 | -1,25% | 10.504,00 |
| 06.08.2024 | 17,84 | 17,84 | 17,14 | 17,64 | 0,86% | 22.112,00 |
| 05.08.2024 | 16,90 | 17,64 | 16,70 | 17,49 | 1,10% | 5.100,00 |