Echtzeit-Aktienkurs GENENTA SCIENCE(SP.ADR)/1
Bid:
Ask:
Aktienkurse zur GENENTA SCIENCE(SP.ADR)/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 3,10 | 3,10 | 2,86 | 2,86 | -5,92% | 7.415,00 |
| 18.09.2025 | 3,02 | 3,22 | 3,00 | 3,04 | -1,94% | 8.335,00 |
| 17.09.2025 | 3,09 | 3,10 | 3,00 | 3,10 | 0,32% | 6.333,00 |
| 16.09.2025 | 3,01 | 3,09 | 3,00 | 3,09 | 2,66% | 9.199,00 |
| 15.09.2025 | 3,00 | 3,17 | 3,00 | 3,01 | 2,03% | 4.130,00 |
| 12.09.2025 | 2,86 | 3,02 | 2,82 | 2,95 | 7,27% | 23.553,00 |
| 11.09.2025 | 3,50 | 3,50 | 2,56 | 2,75 | -19,83% | 164.181,00 |
| 10.09.2025 | 3,49 | 3,69 | 3,43 | 3,43 | 0,29% | 3.202,00 |
| 09.09.2025 | 3,44 | 3,59 | 3,41 | 3,42 | -0,58% | 2.140,00 |
| 08.09.2025 | 3,57 | 3,57 | 3,44 | 3,44 | -1,71% | 2.437,00 |
| 05.09.2025 | 3,41 | 3,61 | 3,41 | 3,50 | 0,00% | 8.709,00 |
| 04.09.2025 | 3,57 | 3,68 | 3,42 | 3,50 | -1,96% | 7.527,00 |
| 03.09.2025 | 3,54 | 3,57 | 3,45 | 3,57 | 1,22% | 3.483,00 |
| 02.09.2025 | 3,77 | 3,80 | 3,40 | 3,53 | -6,22% | 17.771,00 |
| 29.08.2025 | 3,77 | 3,77 | 3,76 | 3,76 | -1,04% | 1.098,00 |
| 28.08.2025 | 3,75 | 4,20 | 3,75 | 3,80 | 0,66% | 6.563,00 |
| 27.08.2025 | 3,94 | 4,50 | 3,60 | 3,78 | 7,30% | 34.726,00 |
| 26.08.2025 | 3,60 | 3,60 | 3,51 | 3,52 | 0,81% | 1.370,00 |
| 25.08.2025 | 3,70 | 3,70 | 3,33 | 3,49 | -0,57% | 6.374,00 |
| 22.08.2025 | 3,50 | 3,68 | 3,50 | 3,51 | -4,36% | 3.517,00 |
| 21.08.2025 | 3,75 | 3,75 | 3,48 | 3,67 | 3,67% | 5.920,00 |
| 20.08.2025 | 3,50 | 3,54 | 3,26 | 3,54 | 3,69% | 2.212,00 |
| 19.08.2025 | 3,50 | 3,69 | 3,23 | 3,41 | -4,64% | 8.563,00 |
| 18.08.2025 | 3,34 | 3,66 | 3,34 | 3,58 | 2,15% | 6.858,00 |
| 15.08.2025 | 3,60 | 3,60 | 3,28 | 3,50 | 1,29% | 1.713,00 |