8,635$
-6,85%
Echtzeit-Aktienkurs Genius Sports Limited
Bid:
Ask:
Aktienkurse zur Genius Sports Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 9,31 | 9,33 | 8,58 | 8,64 | -6,80% | 2.035.969,00 |
| 17.12.2024 | 9,30 | 9,38 | 9,11 | 9,27 | -0,64% | 1.115.136,00 |
| 16.12.2024 | 9,20 | 9,39 | 9,05 | 9,33 | 1,97% | 1.475.006,00 |
| 13.12.2024 | 9,16 | 9,27 | 9,07 | 9,15 | 0,22% | 1.735.090,00 |
| 12.12.2024 | 9,17 | 9,39 | 9,09 | 9,13 | -0,87% | 2.142.562,00 |
| 11.12.2024 | 9,42 | 9,47 | 9,20 | 9,21 | -1,29% | 2.802.936,00 |
| 10.12.2024 | 9,51 | 9,67 | 9,29 | 9,33 | -1,79% | 2.509.912,00 |
| 09.12.2024 | 9,78 | 9,81 | 9,48 | 9,50 | -2,26% | 2.269.407,00 |
| 06.12.2024 | 9,93 | 10,01 | 9,68 | 9,72 | -1,12% | 2.606.983,00 |
| 05.12.2024 | 9,91 | 10,13 | 9,82 | 9,83 | -1,21% | 3.527.123,00 |
| 04.12.2024 | 10,30 | 10,33 | 9,82 | 9,95 | -0,50% | 3.781.862,00 |
| 03.12.2024 | 9,71 | 10,03 | 9,53 | 10,00 | 2,56% | 3.936.622,00 |
| 02.12.2024 | 9,97 | 10,07 | 9,61 | 9,75 | -2,89% | 3.887.378,00 |
| 29.11.2024 | 9,87 | 10,14 | 9,82 | 10,04 | 2,76% | 1.440.248,00 |
| 27.11.2024 | 9,83 | 9,92 | 9,64 | 9,77 | 0,00% | 2.179.170,00 |
| 26.11.2024 | 9,30 | 9,89 | 9,17 | 9,77 | 4,60% | 3.806.666,00 |
| 25.11.2024 | 9,28 | 9,53 | 9,21 | 9,34 | 2,98% | 4.152.580,00 |
| 22.11.2024 | 8,92 | 9,24 | 8,88 | 9,07 | 1,68% | 2.240.841,00 |
| 21.11.2024 | 9,06 | 9,12 | 8,90 | 8,92 | -1,87% | 555.984,00 |
| 20.11.2024 | 9,12 | 9,18 | 8,98 | 9,09 | -0,44% | 1.347.916,00 |
| 19.11.2024 | 8,72 | 9,13 | 8,65 | 9,13 | 2,82% | 2.513.886,00 |
| 18.11.2024 | 9,07 | 9,24 | 8,86 | 8,88 | -2,52% | 2.605.222,00 |
| 15.11.2024 | 9,30 | 9,44 | 8,89 | 9,11 | -2,98% | 4.510.859,00 |
| 14.11.2024 | 9,58 | 9,84 | 9,37 | 9,39 | -2,09% | 3.976.026,00 |
| 13.11.2024 | 9,62 | 10,15 | 9,27 | 9,59 | 1,27% | 7.382.606,00 |
| 12.11.2024 | 9,00 | 9,86 | 8,94 | 9,47 | 17,20% | 11.023.672,00 |
| 11.11.2024 | 7,86 | 8,09 | 7,76 | 8,08 | 3,86% | 3.423.953,00 |
| 08.11.2024 | 7,70 | 7,85 | 7,58 | 7,78 | 0,52% | 1.965.137,00 |
| 07.11.2024 | 7,25 | 7,95 | 7,22 | 7,74 | 7,65% | 3.453.908,00 |
| 06.11.2024 | 7,12 | 7,38 | 7,07 | 7,19 | 5,89% | 2.328.031,00 |
| 05.11.2024 | 6,75 | 6,86 | 6,72 | 6,79 | 0,74% | 1.680.999,00 |
| 04.11.2024 | 6,85 | 6,92 | 6,74 | 6,74 | -2,32% | 1.178.011,00 |
| 01.11.2024 | 6,92 | 7,05 | 6,81 | 6,90 | 0,73% | 1.244.947,00 |
| 31.10.2024 | 7,13 | 7,23 | 6,82 | 6,85 | -4,46% | 3.205.692,00 |
| 30.10.2024 | 7,07 | 7,25 | 7,00 | 7,17 | 0,99% | 1.632.723,00 |
| 29.10.2024 | 7,08 | 7,14 | 7,00 | 7,10 | 0,00% | 1.556.495,00 |
| 28.10.2024 | 7,02 | 7,24 | 6,92 | 7,10 | -0,28% | 2.117.551,00 |
| 25.10.2024 | 7,15 | 7,18 | 7,03 | 7,12 | -1,39% | 2.670.553,00 |
| 24.10.2024 | 7,41 | 7,45 | 7,15 | 7,22 | -1,23% | 1.579.926,00 |
| 23.10.2024 | 7,23 | 7,35 | 7,12 | 7,31 | 0,97% | 1.775.027,00 |
| 22.10.2024 | 7,34 | 7,40 | 7,20 | 7,24 | -2,03% | 1.268.455,00 |
| 21.10.2024 | 7,49 | 7,50 | 7,24 | 7,39 | -1,86% | 1.869.821,00 |
| 18.10.2024 | 7,58 | 7,70 | 7,51 | 7,53 | -0,26% | 1.713.337,00 |
| 17.10.2024 | 7,64 | 7,66 | 7,53 | 7,55 | -0,66% | 1.461.981,00 |
| 16.10.2024 | 7,69 | 7,74 | 7,57 | 7,60 | 0,00% | 1.719.885,00 |
| 15.10.2024 | 7,73 | 7,76 | 7,42 | 7,60 | -2,56% | 3.648.858,00 |
| 14.10.2024 | 7,62 | 8,19 | 7,60 | 7,80 | 3,04% | 6.960.248,00 |
| 11.10.2024 | 7,35 | 7,68 | 7,33 | 7,57 | 2,99% | 2.811.330,00 |
| 10.10.2024 | 7,16 | 7,38 | 7,10 | 7,35 | 1,94% | 1.980.945,00 |
| 09.10.2024 | 7,27 | 7,38 | 7,16 | 7,21 | -1,50% | 3.074.378,00 |
| 08.10.2024 | 7,26 | 7,41 | 7,16 | 7,32 | 0,41% | 2.838.808,00 |
| 07.10.2024 | 7,42 | 7,46 | 7,27 | 7,29 | -2,15% | 2.668.050,00 |
| 04.10.2024 | 7,56 | 7,59 | 7,26 | 7,45 | 0,95% | 2.234.524,00 |
| 03.10.2024 | 7,18 | 7,46 | 7,13 | 7,38 | 2,22% | 2.229.636,00 |
| 02.10.2024 | 7,41 | 7,47 | 7,11 | 7,22 | -2,96% | 3.528.060,00 |
| 01.10.2024 | 7,89 | 7,89 | 7,44 | 7,44 | -5,10% | 2.366.959,00 |
| 30.09.2024 | 8,08 | 8,20 | 7,71 | 7,84 | -3,69% | 2.910.433,00 |
| 27.09.2024 | 8,30 | 8,34 | 8,13 | 8,14 | -1,57% | 1.801.572,00 |
| 26.09.2024 | 8,46 | 8,53 | 8,07 | 8,27 | -2,01% | 2.659.333,00 |
| 25.09.2024 | 8,03 | 8,64 | 8,03 | 8,44 | 6,03% | 4.289.311,00 |
| 24.09.2024 | 7,93 | 8,01 | 7,83 | 7,96 | 0,63% | 1.712.798,00 |
| 23.09.2024 | 7,91 | 7,97 | 7,79 | 7,91 | 0,64% | 1.717.666,00 |
| 20.09.2024 | 7,80 | 7,88 | 7,71 | 7,86 | -0,13% | 2.276.923,00 |
| 19.09.2024 | 7,96 | 8,04 | 7,76 | 7,87 | 2,88% | 2.031.296,00 |
| 18.09.2024 | 7,91 | 7,99 | 7,64 | 7,65 | -3,29% | 1.796.421,00 |
| 17.09.2024 | 7,59 | 7,92 | 7,51 | 7,91 | 4,77% | 2.319.124,00 |
| 16.09.2024 | 7,72 | 7,72 | 7,44 | 7,55 | -2,20% | 2.226.889,00 |
| 13.09.2024 | 7,74 | 7,80 | 7,67 | 7,72 | 0,26% | 1.904.623,00 |
| 12.09.2024 | 7,55 | 7,80 | 7,48 | 7,70 | 2,26% | 1.815.943,00 |
| 11.09.2024 | 7,38 | 7,59 | 7,26 | 7,53 | 1,48% | 1.636.326,00 |
| 10.09.2024 | 7,61 | 7,63 | 7,35 | 7,42 | -2,50% | 2.000.263,00 |
| 09.09.2024 | 7,21 | 7,75 | 7,07 | 7,61 | 6,43% | 3.110.545,00 |
| 06.09.2024 | 7,36 | 7,44 | 7,14 | 7,15 | -2,85% | 2.940.840,00 |
| 05.09.2024 | 7,24 | 7,40 | 7,12 | 7,36 | 1,66% | 2.306.128,00 |
| 04.09.2024 | 7,03 | 7,27 | 7,02 | 7,24 | 0,98% | 1.764.715,00 |
| 03.09.2024 | 7,57 | 7,62 | 7,11 | 7,17 | -5,91% | 1.780.765,00 |
| 30.08.2024 | 7,72 | 7,84 | 7,58 | 7,62 | -0,91% | 2.052.412,00 |
| 29.08.2024 | 7,64 | 7,90 | 7,57 | 7,69 | 1,45% | 1.630.468,00 |
| 28.08.2024 | 7,50 | 7,61 | 7,35 | 7,58 | 0,40% | 2.646.139,00 |
| 27.08.2024 | 7,66 | 7,72 | 7,51 | 7,55 | -1,69% | 2.260.754,00 |
| 26.08.2024 | 7,92 | 7,92 | 7,65 | 7,68 | -2,17% | 2.348.515,00 |
| 23.08.2024 | 7,76 | 7,92 | 7,63 | 7,85 | 1,55% | 3.652.284,00 |
| 22.08.2024 | 7,94 | 8,02 | 7,66 | 7,73 | -2,77% | 3.020.112,00 |
| 21.08.2024 | 7,68 | 8,15 | 7,61 | 7,95 | 3,92% | 6.169.648,00 |
| 20.08.2024 | 7,56 | 7,79 | 7,52 | 7,65 | 1,73% | 3.897.338,00 |
| 19.08.2024 | 7,41 | 7,61 | 7,37 | 7,52 | 3,16% | 2.753.799,00 |
| 16.08.2024 | 7,25 | 7,38 | 7,18 | 7,29 | 0,00% | 1.399.297,00 |
| 15.08.2024 | 7,19 | 7,40 | 7,10 | 7,29 | 3,55% | 2.019.766,00 |
| 14.08.2024 | 6,96 | 7,08 | 6,89 | 7,04 | 2,03% | 1.668.720,00 |
| 13.08.2024 | 6,60 | 6,99 | 6,58 | 6,90 | 5,02% | 2.185.503,00 |
| 12.08.2024 | 6,79 | 6,79 | 6,37 | 6,57 | -3,81% | 2.247.372,00 |
| 09.08.2024 | 7,03 | 7,03 | 6,72 | 6,83 | -2,84% | 3.617.942,00 |
| 08.08.2024 | 6,60 | 7,10 | 6,57 | 7,03 | 6,84% | 2.215.569,00 |
| 07.08.2024 | 6,90 | 6,95 | 6,48 | 6,58 | -1,05% | 3.274.463,00 |
| 06.08.2024 | 6,00 | 6,81 | 5,95 | 6,65 | 10,83% | 9.280.692,00 |
| 05.08.2024 | 5,83 | 6,23 | 5,76 | 6,00 | -3,85% | 6.385.243,00 |
| 02.08.2024 | 6,37 | 6,45 | 6,13 | 6,24 | -7,69% | 5.686.294,00 |
| 01.08.2024 | 6,85 | 7,14 | 6,63 | 6,76 | -1,02% | 4.004.253,00 |
| 31.07.2024 | 6,75 | 6,87 | 6,66 | 6,83 | 2,71% | 2.060.617,00 |
| 30.07.2024 | 6,87 | 6,89 | 6,50 | 6,65 | -2,35% | 2.499.771,00 |