9,580$
-1,74%
Echtzeit-Aktienkurs Genius Sports Limited
Bid:
Ask:
Aktienkurse zur Genius Sports Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 9,68 | 9,76 | 9,49 | 9,59 | -1,64% | 4.775.870,00 |
| 29.05.2025 | 10,02 | 10,15 | 9,72 | 9,75 | -2,99% | 3.711.248,00 |
| 28.05.2025 | 10,01 | 10,08 | 9,87 | 10,05 | 0,70% | 4.453.302,00 |
| 27.05.2025 | 10,20 | 10,27 | 9,86 | 9,98 | -1,19% | 4.210.263,00 |
| 23.05.2025 | 9,75 | 10,49 | 9,74 | 10,10 | 2,23% | 5.123.328,00 |
| 22.05.2025 | 9,96 | 9,99 | 9,67 | 9,88 | 0,30% | 3.898.271,00 |
| 21.05.2025 | 10,00 | 10,23 | 9,84 | 9,85 | -0,81% | 4.652.110,00 |
| 20.05.2025 | 10,05 | 10,08 | 9,81 | 9,93 | -1,00% | 2.370.675,00 |
| 19.05.2025 | 9,80 | 10,03 | 9,75 | 10,03 | 1,31% | 2.973.538,00 |
| 16.05.2025 | 10,00 | 10,25 | 9,83 | 9,90 | -1,00% | 3.115.918,00 |
| 15.05.2025 | 10,14 | 10,18 | 9,79 | 10,00 | -0,99% | 2.650.798,00 |
| 14.05.2025 | 10,39 | 10,51 | 10,02 | 10,10 | -2,42% | 16.940.992,00 |
| 13.05.2025 | 10,46 | 10,73 | 10,30 | 10,35 | 0,29% | 3.322.450,00 |
| 12.05.2025 | 10,69 | 10,79 | 10,16 | 10,32 | -0,48% | 3.169.259,00 |
| 09.05.2025 | 10,25 | 10,61 | 10,20 | 10,37 | 1,47% | 2.966.987,00 |
| 08.05.2025 | 10,28 | 10,53 | 9,91 | 10,22 | 0,69% | 4.318.978,00 |
| 07.05.2025 | 10,45 | 10,62 | 10,02 | 10,15 | -3,52% | 5.648.103,00 |
| 06.05.2025 | 9,68 | 10,63 | 9,31 | 10,52 | -4,45% | 14.575.039,00 |
| 05.05.2025 | 10,85 | 11,40 | 10,85 | 11,01 | -0,36% | 6.941.926,00 |
| 02.05.2025 | 10,87 | 11,09 | 10,78 | 11,05 | 2,41% | 4.711.511,00 |
| 01.05.2025 | 10,90 | 10,96 | 10,65 | 10,79 | 0,00% | 2.570.829,00 |
| 30.04.2025 | 10,66 | 10,92 | 10,53 | 10,79 | -1,19% | 3.625.342,00 |
| 29.04.2025 | 10,78 | 11,00 | 10,64 | 10,92 | 1,20% | 1.806.045,00 |
| 28.04.2025 | 10,85 | 10,93 | 10,67 | 10,79 | -0,28% | 3.571.216,00 |
| 25.04.2025 | 10,58 | 10,82 | 10,52 | 10,82 | 2,46% | 3.102.167,00 |
| 24.04.2025 | 10,50 | 10,61 | 10,27 | 10,56 | 0,86% | 2.335.373,00 |
| 23.04.2025 | 10,77 | 10,85 | 10,31 | 10,47 | 1,45% | 3.690.912,00 |
| 22.04.2025 | 10,03 | 10,54 | 9,93 | 10,32 | 4,56% | 3.673.829,00 |
| 21.04.2025 | 10,36 | 10,39 | 9,75 | 9,87 | -4,45% | 2.004.145,00 |
| 17.04.2025 | 10,34 | 10,43 | 10,11 | 10,33 | 1,08% | 3.471.285,00 |
| 16.04.2025 | 9,91 | 10,32 | 9,90 | 10,22 | 0,59% | 3.989.371,00 |
| 15.04.2025 | 9,98 | 10,23 | 9,85 | 10,16 | 2,42% | 2.719.152,00 |
| 14.04.2025 | 9,84 | 10,02 | 9,59 | 9,92 | 3,66% | 3.782.840,00 |
| 11.04.2025 | 9,44 | 9,61 | 9,12 | 9,57 | 0,84% | 2.346.415,00 |
| 10.04.2025 | 9,39 | 9,67 | 9,16 | 9,49 | -0,94% | 2.707.685,00 |
| 09.04.2025 | 8,55 | 9,85 | 8,50 | 9,58 | 10,50% | 3.264.647,00 |
| 08.04.2025 | 9,35 | 9,37 | 8,52 | 8,67 | -2,58% | 3.284.050,00 |
| 07.04.2025 | 8,31 | 9,58 | 8,15 | 8,90 | 1,37% | 2.931.235,00 |
| 04.04.2025 | 9,09 | 9,09 | 8,45 | 8,78 | -7,48% | 5.086.344,00 |
| 03.04.2025 | 9,53 | 9,75 | 9,22 | 9,49 | -7,32% | 4.452.204,00 |
| 02.04.2025 | 9,88 | 10,28 | 9,86 | 10,24 | 2,09% | 3.187.436,00 |
| 01.04.2025 | 10,06 | 10,20 | 9,71 | 10,03 | 0,20% | 2.542.668,00 |
| 31.03.2025 | 9,88 | 10,10 | 9,53 | 10,01 | -1,38% | 3.009.209,00 |
| 28.03.2025 | 10,75 | 10,93 | 10,01 | 10,15 | -6,37% | 3.845.160,00 |
| 27.03.2025 | 10,46 | 10,99 | 10,36 | 10,84 | 1,98% | 4.081.383,00 |
| 26.03.2025 | 11,09 | 11,12 | 10,55 | 10,63 | -4,06% | 2.085.671,00 |
| 25.03.2025 | 11,08 | 11,16 | 10,88 | 11,08 | 0,36% | 3.674.217,00 |
| 24.03.2025 | 10,65 | 11,04 | 10,64 | 11,04 | 6,05% | 6.875.273,00 |
| 21.03.2025 | 9,82 | 10,44 | 9,79 | 10,41 | 3,58% | 6.292.600,00 |
| 20.03.2025 | 9,60 | 10,17 | 9,54 | 10,05 | 4,15% | 7.531.337,00 |
| 19.03.2025 | 9,31 | 9,72 | 9,26 | 9,65 | 3,21% | 7.295.036,00 |
| 18.03.2025 | 9,71 | 9,77 | 9,23 | 9,35 | -1,37% | 3.818.556,00 |
| 17.03.2025 | 9,26 | 9,61 | 9,19 | 9,48 | 3,16% | 6.243.805,00 |
| 14.03.2025 | 9,36 | 9,51 | 9,04 | 9,19 | 0,44% | 4.524.121,00 |
| 13.03.2025 | 9,37 | 9,39 | 8,93 | 9,15 | -2,66% | 2.247.813,00 |
| 12.03.2025 | 9,64 | 9,79 | 9,16 | 9,40 | 0,11% | 2.117.392,00 |
| 11.03.2025 | 9,22 | 9,57 | 9,03 | 9,39 | 1,84% | 3.255.176,00 |
| 10.03.2025 | 9,38 | 9,46 | 8,96 | 9,22 | -5,14% | 3.589.264,00 |
| 07.03.2025 | 9,49 | 9,83 | 9,09 | 9,72 | 2,21% | 5.336.229,00 |
| 06.03.2025 | 9,40 | 9,76 | 9,24 | 9,51 | -2,16% | 5.244.420,00 |
| 05.03.2025 | 9,40 | 9,82 | 9,25 | 9,72 | 4,40% | 5.503.682,00 |
| 04.03.2025 | 8,94 | 9,57 | 8,39 | 9,31 | 11,90% | 9.832.687,00 |
| 03.03.2025 | 8,69 | 8,80 | 8,32 | 8,32 | -4,15% | 6.955.363,00 |
| 28.02.2025 | 8,39 | 8,70 | 8,30 | 8,68 | 3,09% | 1.358.276,00 |
| 27.02.2025 | 8,84 | 8,85 | 8,41 | 8,42 | -3,99% | 1.035.819,00 |
| 26.02.2025 | 8,48 | 8,88 | 8,45 | 8,77 | 5,16% | 1.548.111,00 |
| 25.02.2025 | 8,70 | 8,75 | 8,25 | 8,34 | -4,47% | 3.534.529,00 |
| 24.02.2025 | 9,12 | 9,24 | 8,67 | 8,73 | -4,07% | 2.505.581,00 |
| 21.02.2025 | 9,59 | 9,61 | 9,05 | 9,10 | -4,51% | 2.068.502,00 |
| 20.02.2025 | 9,61 | 9,69 | 9,35 | 9,53 | -1,24% | 1.467.110,00 |
| 19.02.2025 | 9,88 | 9,88 | 9,63 | 9,65 | -2,62% | 1.436.191,00 |
| 18.02.2025 | 9,90 | 9,94 | 9,76 | 9,91 | 0,81% | 1.775.801,00 |
| 14.02.2025 | 10,00 | 10,21 | 9,80 | 9,83 | 1,44% | 2.718.562,00 |
| 13.02.2025 | 9,45 | 9,73 | 9,35 | 9,69 | 4,08% | 1.862.745,00 |
| 12.02.2025 | 8,99 | 9,32 | 8,96 | 9,31 | 2,42% | 1.268.976,00 |
| 11.02.2025 | 9,10 | 9,19 | 8,91 | 9,09 | -0,76% | 1.562.821,00 |
| 10.02.2025 | 9,16 | 9,22 | 9,03 | 9,16 | 0,88% | 1.071.876,00 |
| 07.02.2025 | 9,19 | 9,29 | 9,07 | 9,08 | -1,20% | 2.472.011,00 |
| 06.02.2025 | 9,30 | 9,35 | 9,14 | 9,19 | -1,29% | 1.762.013,00 |
| 05.02.2025 | 9,43 | 9,51 | 9,18 | 9,31 | -1,79% | 3.318.950,00 |
| 04.02.2025 | 8,89 | 9,49 | 8,82 | 9,48 | 7,73% | 2.761.021,00 |
| 03.02.2025 | 8,50 | 8,96 | 8,50 | 8,80 | -0,34% | 1.824.695,00 |
| 31.01.2025 | 8,96 | 9,09 | 8,79 | 8,83 | -1,23% | 3.259.210,00 |
| 30.01.2025 | 9,00 | 9,02 | 8,74 | 8,94 | 0,45% | 1.687.232,00 |
| 29.01.2025 | 9,00 | 9,04 | 8,77 | 8,90 | -0,89% | 987.361,00 |
| 28.01.2025 | 8,92 | 9,08 | 8,77 | 8,98 | 0,45% | 1.980.813,00 |
| 27.01.2025 | 8,56 | 8,96 | 8,52 | 8,94 | 1,36% | 2.455.889,00 |
| 24.01.2025 | 8,81 | 9,09 | 8,77 | 8,82 | -0,45% | 2.158.807,00 |
| 23.01.2025 | 8,66 | 8,86 | 8,61 | 8,86 | 1,96% | 1.757.359,00 |
| 22.01.2025 | 9,00 | 9,00 | 8,68 | 8,69 | -2,47% | 1.388.382,00 |
| 21.01.2025 | 8,77 | 9,03 | 8,74 | 8,91 | 2,41% | 1.982.644,00 |
| 17.01.2025 | 8,84 | 8,87 | 8,61 | 8,70 | -0,68% | 2.962.010,00 |
| 16.01.2025 | 8,76 | 9,05 | 8,75 | 8,76 | 0,46% | 3.962.418,00 |
| 15.01.2025 | 9,58 | 9,87 | 8,72 | 8,72 | -5,32% | 7.585.067,00 |
| 14.01.2025 | 8,68 | 9,32 | 8,64 | 9,21 | 7,72% | 2.343.578,00 |
| 13.01.2025 | 8,70 | 8,70 | 8,42 | 8,55 | -2,84% | 2.284.662,00 |
| 10.01.2025 | 8,73 | 8,90 | 8,51 | 8,80 | -1,12% | 2.679.705,00 |
| 08.01.2025 | 8,80 | 9,04 | 8,66 | 8,90 | 1,14% | 1.770.106,00 |
| 07.01.2025 | 9,20 | 9,42 | 8,80 | 8,80 | -2,87% | 3.701.711,00 |
| 06.01.2025 | 8,92 | 9,07 | 8,80 | 9,06 | 2,95% | 2.053.977,00 |