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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,75 | 2,10 | 1,75 | 1,96 | 1,82% | 92.630,00 |
| 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 |
| 14.08.2025 | 3,25 | 3,49 | 3,25 | 3,46 | 8,12% | 3.728,00 |
| 13.08.2025 | 3,39 | 3,49 | 3,20 | 3,20 | -2,74% | 8.909,00 |
| 12.08.2025 | 3,49 | 3,59 | 3,29 | 3,29 | -5,73% | 8.073,00 |
| 11.08.2025 | 3,79 | 3,79 | 3,06 | 3,49 | -5,95% | 18.015,00 |
| 08.08.2025 | 3,72 | 3,77 | 3,70 | 3,71 | -2,35% | 738,00 |
| 07.08.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,00% | 860,00 |
| 06.08.2025 | 3,78 | 3,80 | 3,78 | 3,80 | 0,53% | 576,00 |
| 05.08.2025 | 3,80 | 3,80 | 3,75 | 3,78 | 2,16% | 1.726,00 |
| 04.08.2025 | 3,84 | 3,84 | 3,70 | 3,70 | -3,14% | 975,00 |
| 01.08.2025 | 3,83 | 3,83 | 3,76 | 3,82 | -0,68% | 3.029,00 |
| 31.07.2025 | 3,89 | 3,89 | 3,70 | 3,85 | -0,36% | 3.049,00 |
| 30.07.2025 | 3,89 | 3,89 | 3,70 | 3,86 | 4,27% | 5.494,00 |
| 29.07.2025 | 3,72 | 3,96 | 3,70 | 3,70 | -4,10% | 4.442,00 |
| 28.07.2025 | 3,84 | 3,86 | 3,70 | 3,86 | 2,12% | 3.796,00 |
| 25.07.2025 | 3,89 | 3,90 | 3,78 | 3,78 | -0,79% | 2.376,00 |
| 24.07.2025 | 3,85 | 3,85 | 3,78 | 3,81 | 0,79% | 3.625,00 |
| 23.07.2025 | 3,71 | 3,80 | 3,71 | 3,78 | 1,62% | 2.080,00 |
| 22.07.2025 | 3,71 | 3,86 | 3,71 | 3,72 | -0,71% | 1.281,00 |
| 21.07.2025 | 3,72 | 3,85 | 3,70 | 3,75 | -0,62% | 8.298,00 |
| 18.07.2025 | 3,72 | 3,90 | 3,70 | 3,77 | -0,26% | 6.687,00 |
| 17.07.2025 | 3,89 | 3,89 | 3,71 | 3,78 | -1,82% | 3.188,00 |
| 16.07.2025 | 3,51 | 3,85 | 3,51 | 3,85 | 1,12% | 11.871,00 |
| 15.07.2025 | 3,78 | 3,81 | 3,78 | 3,81 | 0,73% | 1.187,00 |
| 14.07.2025 | 3,53 | 4,00 | 3,53 | 3,78 | -4,56% | 19.844,00 |
| 11.07.2025 | 3,82 | 3,98 | 3,80 | 3,96 | 1,55% | 5.332,00 |
| 10.07.2025 | 3,98 | 3,98 | 3,84 | 3,90 | -1,27% | 3.140,00 |
| 09.07.2025 | 3,82 | 3,99 | 3,69 | 3,95 | 2,60% | 3.277,00 |
| 08.07.2025 | 3,98 | 4,00 | 3,71 | 3,85 | -3,27% | 21.717,00 |