Echtzeit-Aktienkurs Genenta Science S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Genenta Science S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,92 | 0,92 | 0,84 | 0,88 | 0,03% | 20.586,00 |
| 12.02.2026 | 0,90 | 0,91 | 0,82 | 0,88 | -0,03% | 52.128,00 |
| 11.02.2026 | 0,93 | 0,93 | 0,82 | 0,88 | -2,72% | 75.028,00 |
| 10.02.2026 | 0,85 | 0,93 | 0,84 | 0,90 | 8,43% | 128.456,00 |
| 09.02.2026 | 0,87 | 0,95 | 0,74 | 0,83 | 13,97% | 264.635,00 |
| 06.02.2026 | 0,74 | 0,80 | 0,71 | 0,73 | -0,79% | 359.895,00 |
| 05.02.2026 | 0,87 | 0,87 | 0,74 | 0,74 | -15,45% | 198.356,00 |
| 04.02.2026 | 0,86 | 0,99 | 0,80 | 0,87 | -1,27% | 186.835,00 |
| 03.02.2026 | 0,99 | 0,99 | 0,85 | 0,88 | -10,28% | 249.345,00 |
| 02.02.2026 | 1,04 | 1,09 | 0,99 | 0,99 | -0,09% | 239.303,00 |
| 30.01.2026 | 1,12 | 1,15 | 0,98 | 0,99 | -15,73% | 328.692,00 |
| 29.01.2026 | 1,23 | 1,26 | 1,06 | 1,17 | -13,33% | 672.269,00 |
| 28.01.2026 | 1,40 | 1,50 | 1,35 | 1,35 | -12,34% | 976.656,00 |
| 27.01.2026 | 1,70 | 1,70 | 1,30 | 1,54 | 18,46% | 57.203.583,00 |
| 26.01.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -2,26% | 51.101,00 |
| 23.01.2026 | 1,33 | 1,47 | 1,31 | 1,33 | -1,34% | 49.261,00 |
| 22.01.2026 | 1,32 | 1,40 | 1,30 | 1,35 | 2,12% | 23.203,00 |
| 21.01.2026 | 1,36 | 1,36 | 1,29 | 1,32 | -0,75% | 24.575,00 |
| 20.01.2026 | 1,32 | 1,40 | 1,26 | 1,33 | 2,31% | 71.018,00 |
| 16.01.2026 | 1,36 | 1,37 | 1,30 | 1,30 | -5,80% | 80.768,00 |
| 15.01.2026 | 1,37 | 1,42 | 1,37 | 1,38 | 1,47% | 28.671,00 |
| 14.01.2026 | 1,41 | 1,47 | 1,36 | 1,36 | -4,23% | 59.793,00 |
| 13.01.2026 | 1,44 | 1,45 | 1,35 | 1,42 | 2,16% | 44.898,00 |
| 12.01.2026 | 1,40 | 1,43 | 1,32 | 1,39 | -2,11% | 75.343,00 |
| 09.01.2026 | 1,40 | 1,42 | 1,37 | 1,42 | -1,39% | 76.904,00 |
| 08.01.2026 | 1,44 | 1,50 | 1,35 | 1,44 | 2,13% | 62.158,00 |
| 07.01.2026 | 1,45 | 1,46 | 1,41 | 1,41 | -1,40% | 48.922,00 |
| 06.01.2026 | 1,45 | 1,45 | 1,39 | 1,43 | -0,69% | 40.210,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,41 | 1,44 | 2,13% | 55.272,00 |
| 02.01.2026 | 1,70 | 1,70 | 1,32 | 1,41 | -5,37% | 165.066,00 |
| 31.12.2025 | 1,44 | 1,52 | 1,40 | 1,49 | 4,93% | 63.341,00 |
| 30.12.2025 | 1,42 | 1,56 | 1,40 | 1,42 | 1,43% | 155.060,00 |
| 29.12.2025 | 1,41 | 1,59 | 1,40 | 1,40 | -4,11% | 68.683,00 |
| 26.12.2025 | 1,46 | 1,48 | 1,41 | 1,46 | 0,00% | 50.905,00 |
| 24.12.2025 | 1,44 | 1,49 | 1,43 | 1,46 | -2,67% | 23.005,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,45 | 1,50 | 2,04% | 121.365,00 |
| 22.12.2025 | 1,62 | 1,62 | 1,45 | 1,47 | 1,38% | 51.896,00 |
| 19.12.2025 | 1,66 | 1,70 | 1,41 | 1,45 | -2,03% | 237.602,00 |
| 18.12.2025 | 1,39 | 1,52 | 1,39 | 1,48 | 5,71% | 28.251,00 |
| 17.12.2025 | 1,30 | 1,45 | 1,28 | 1,40 | 6,06% | 109.865,00 |
| 16.12.2025 | 1,36 | 1,43 | 1,30 | 1,32 | -7,04% | 95.979,00 |
| 15.12.2025 | 1,53 | 1,61 | 1,35 | 1,42 | 0,71% | 374.006,00 |
| 12.12.2025 | 1,64 | 1,77 | 1,41 | 1,41 | -14,55% | 119.398,00 |
| 11.12.2025 | 1,73 | 1,75 | 1,61 | 1,65 | -6,78% | 68.388,00 |
| 10.12.2025 | 1,73 | 1,77 | 1,65 | 1,77 | -0,56% | 63.422,00 |
| 09.12.2025 | 1,81 | 1,85 | 1,75 | 1,78 | -2,20% | 102.123,00 |
| 08.12.2025 | 1,87 | 1,90 | 1,81 | 1,82 | -2,67% | 53.269,00 |
| 05.12.2025 | 1,86 | 2,07 | 1,86 | 1,87 | 0,54% | 30.231,00 |
| 04.12.2025 | 1,88 | 1,91 | 1,83 | 1,86 | -2,54% | 36.543,00 |
| 03.12.2025 | 2,05 | 2,05 | 1,80 | 1,91 | -1,11% | 71.320,00 |
| 02.12.2025 | 1,97 | 2,07 | 1,83 | 1,93 | -4,46% | 41.313,00 |
| 01.12.2025 | 2,20 | 2,20 | 1,94 | 2,02 | 0,50% | 81.169,00 |
| 28.11.2025 | 2,18 | 2,18 | 1,99 | 2,01 | 3,61% | 95.423,00 |
| 26.11.2025 | 2,10 | 2,10 | 1,94 | 1,94 | 1,04% | 93.348,00 |
| 25.11.2025 | 1,75 | 1,99 | 1,75 | 1,92 | 9,09% | 84.110,00 |
| 24.11.2025 | 1,84 | 1,85 | 1,75 | 1,76 | 4,76% | 276.958,00 |
| 21.11.2025 | 1,75 | 1,99 | 1,35 | 1,68 | -3,45% | 397.745,00 |
| 20.11.2025 | 1,82 | 2,00 | 1,74 | 1,74 | -1,69% | 143.732,00 |
| 19.11.2025 | 2,09 | 2,10 | 1,77 | 1,77 | -12,38% | 115.828,00 |
| 18.11.2025 | 2,16 | 2,16 | 1,95 | 2,02 | -3,35% | 130.760,00 |
| 17.11.2025 | 2,19 | 2,22 | 2,05 | 2,09 | -3,69% | 58.137,00 |
| 14.11.2025 | 2,23 | 2,23 | 2,10 | 2,17 | -1,36% | 58.288,00 |
| 13.11.2025 | 2,20 | 2,32 | 2,18 | 2,20 | -0,90% | 109.030,00 |
| 12.11.2025 | 2,31 | 2,31 | 2,15 | 2,22 | 0,00% | 60.721,00 |
| 11.11.2025 | 2,21 | 2,30 | 2,19 | 2,22 | -0,89% | 44.123,00 |
| 10.11.2025 | 2,33 | 2,39 | 2,20 | 2,24 | -2,61% | 71.817,00 |
| 07.11.2025 | 2,47 | 2,47 | 2,10 | 2,30 | 0,22% | 217.323,00 |
| 06.11.2025 | 2,55 | 2,55 | 2,21 | 2,30 | -6,71% | 228.489,00 |
| 05.11.2025 | 2,33 | 2,56 | 2,31 | 2,46 | 3,80% | 133.061,00 |
| 04.11.2025 | 2,61 | 2,62 | 2,33 | 2,37 | -7,42% | 267.242,00 |
| 03.11.2025 | 2,61 | 2,75 | 2,55 | 2,56 | -0,39% | 233.179,00 |
| 31.10.2025 | 2,88 | 2,93 | 2,54 | 2,57 | -10,45% | 296.199,00 |
| 30.10.2025 | 3,02 | 3,15 | 2,85 | 2,87 | -6,66% | 658.034,00 |
| 29.10.2025 | 2,76 | 3,25 | 2,71 | 3,07 | 28,12% | 12.804.497,00 |
| 28.10.2025 | 3,39 | 3,39 | 2,33 | 2,40 | -27,71% | 729.559,00 |
| 27.10.2025 | 4,00 | 4,06 | 3,17 | 3,32 | -46,45% | 1.602.144,00 |
| 24.10.2025 | 9,97 | 10,00 | 5,68 | 6,20 | 91,95% | 21.920.565,00 |
| 23.10.2025 | 3,17 | 3,36 | 3,17 | 3,23 | -0,83% | 51.326,00 |
| 22.10.2025 | 3,29 | 3,29 | 3,26 | 3,26 | -1,00% | 767,00 |
| 21.10.2025 | 3,22 | 3,34 | 3,20 | 3,29 | 2,81% | 2.110,00 |
| 20.10.2025 | 3,19 | 3,46 | 3,19 | 3,20 | 0,72% | 6.984,00 |
| 17.10.2025 | 3,17 | 3,38 | 3,17 | 3,18 | -1,03% | 2.218,00 |
| 16.10.2025 | 3,21 | 3,36 | 3,21 | 3,21 | -1,68% | 1.754,00 |
| 15.10.2025 | 3,05 | 3,40 | 3,05 | 3,27 | 3,32% | 9.642,00 |
| 14.10.2025 | 3,46 | 3,46 | 3,07 | 3,16 | -8,93% | 15.741,00 |
| 13.10.2025 | 3,07 | 3,47 | 3,07 | 3,47 | 6,77% | 55.646,00 |
| 10.10.2025 | 3,35 | 3,35 | 3,25 | 3,25 | -1,52% | 1.085,00 |
| 09.10.2025 | 3,31 | 3,38 | 3,30 | 3,30 | 0,61% | 5.195,00 |
| 08.10.2025 | 3,01 | 3,39 | 3,00 | 3,28 | 3,80% | 13.147,00 |
| 07.10.2025 | 3,25 | 3,29 | 3,03 | 3,16 | -1,86% | 1.554,00 |
| 06.10.2025 | 3,05 | 3,28 | 3,05 | 3,22 | -2,66% | 5.403,00 |
| 02.10.2025 | 3,31 | 3,36 | 3,26 | 3,31 | 1,31% | 2.452,00 |
| 01.10.2025 | 3,30 | 3,40 | 3,20 | 3,27 | 2,68% | 7.041,00 |
| 30.09.2025 | 3,22 | 3,29 | 3,18 | 3,18 | -0,14% | 2.959,00 |
| 29.09.2025 | 3,15 | 3,30 | 3,15 | 3,18 | 0,78% | 5.016,00 |
| 26.09.2025 | 3,20 | 3,20 | 3,05 | 3,16 | 1,12% | 6.255,00 |
| 25.09.2025 | 3,15 | 3,15 | 2,99 | 3,13 | -0,79% | 7.756,00 |
| 24.09.2025 | 2,90 | 3,15 | 2,90 | 3,15 | 7,14% | 6.579,00 |
| 23.09.2025 | 3,00 | 3,08 | 2,89 | 2,94 | 0,00% | 5.007,00 |
| 22.09.2025 | 2,97 | 2,97 | 2,90 | 2,94 | 2,80% | 2.098,00 |