22,500€
2,27%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 22,00 | 22,80 | 22,00 | 22,70 | 3,18% | - |
| 18.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 17.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.09.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | 7,00 |
| 12.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 11.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 10.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 09.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 06.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 05.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 02.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.08.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 250,00 |
| 29.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 28.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 27.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 23.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 22.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 21.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 20.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 19.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 16.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 15.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 14.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 13.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 12.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 09.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 08.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 07.08.2024 | 19,90 | 20,80 | 19,90 | 20,80 | 6,12% | 39,00 |
| 06.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 05.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -7,21% | - |
| 02.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 31.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 29.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 8,08% | - |
| 26.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 25.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 24.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 23.07.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 1,56% | 3,00 |
| 22.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 19.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | - |
| 18.07.2024 | 19,80 | 21,00 | 19,80 | 21,00 | -4,55% | 7,00 |
| 17.07.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 0,92% | 200,00 |
| 16.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 12.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 10.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 09.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 08.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 05.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 04.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 03.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 02.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 01.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 28.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 27.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 26.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 25.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 24.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 21.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 20.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 18.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 17.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 14.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 11.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 10.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 07.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 06.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 04.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 03.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 31.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 30.05.2024 | 20,20 | 22,00 | 20,20 | 22,00 | 7,84% | 100,00 |
| 29.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 28.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |
| 23.05.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 6,60% | 17,00 |
| 22.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 21.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 16.05.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 6,60% | 6,00 |
| 15.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.05.2024 | 21,60 | 22,40 | 21,00 | 21,00 | -2,78% | 6,00 |
| 10.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 09.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |