12,780$
-0,39%
Echtzeit-Aktienkurs Genius Sports Limited
Bid:
Ask:
Aktienkurse zur Genius Sports Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,81 | 12,83 | 12,63 | 12,79 | -0,31% | 2.176.121,00 |
| 28.08.2025 | 12,79 | 13,11 | 12,74 | 12,83 | 0,08% | 4.240.801,00 |
| 27.08.2025 | 13,00 | 13,09 | 12,70 | 12,82 | -1,69% | 4.161.857,00 |
| 26.08.2025 | 13,04 | 13,25 | 12,98 | 13,04 | 0,85% | 2.878.597,00 |
| 25.08.2025 | 12,87 | 13,06 | 12,83 | 12,93 | 0,39% | 3.195.935,00 |
| 22.08.2025 | 12,65 | 12,89 | 12,27 | 12,88 | 1,82% | 6.485.254,00 |
| 21.08.2025 | 12,66 | 12,86 | 12,58 | 12,65 | 0,08% | 3.569.082,00 |
| 20.08.2025 | 12,55 | 12,68 | 12,31 | 12,64 | 0,16% | 4.560.547,00 |
| 19.08.2025 | 12,92 | 12,97 | 12,55 | 12,62 | -2,40% | 6.413.721,00 |
| 18.08.2025 | 12,90 | 13,10 | 12,85 | 12,93 | 0,15% | 4.763.841,00 |
| 15.08.2025 | 12,97 | 13,09 | 12,71 | 12,91 | 0,00% | 5.235.748,00 |
| 14.08.2025 | 12,61 | 12,98 | 12,56 | 12,91 | -0,15% | 4.331.106,00 |
| 13.08.2025 | 12,85 | 12,94 | 12,42 | 12,93 | 1,49% | 6.192.001,00 |
| 12.08.2025 | 12,76 | 12,93 | 12,43 | 12,74 | 1,76% | 3.727.542,00 |
| 11.08.2025 | 12,40 | 12,75 | 12,25 | 12,52 | 1,05% | 6.071.831,00 |
| 08.08.2025 | 12,00 | 12,39 | 11,82 | 12,39 | 3,60% | 5.843.730,00 |
| 07.08.2025 | 11,88 | 12,31 | 11,69 | 11,96 | 2,49% | 6.512.943,00 |
| 06.08.2025 | 12,45 | 12,45 | 11,24 | 11,67 | -4,50% | 13.026.024,00 |
| 05.08.2025 | 12,13 | 12,36 | 11,71 | 12,22 | 1,16% | 9.917.796,00 |
| 04.08.2025 | 11,81 | 12,45 | 11,77 | 12,08 | 3,42% | 10.744.263,00 |
| 01.08.2025 | 11,00 | 11,84 | 10,71 | 11,68 | 3,82% | 7.536.613,00 |
| 31.07.2025 | 11,40 | 11,65 | 11,15 | 11,25 | 0,00% | 5.767.726,00 |
| 30.07.2025 | 10,41 | 11,67 | 10,36 | 11,25 | 10,62% | 11.562.335,00 |
| 29.07.2025 | 10,38 | 10,46 | 10,14 | 10,17 | -1,45% | 5.358.252,00 |
| 28.07.2025 | 10,64 | 10,69 | 10,28 | 10,32 | -3,01% | 2.774.414,00 |
| 25.07.2025 | 10,85 | 10,92 | 10,62 | 10,64 | -0,84% | 2.191.487,00 |
| 24.07.2025 | 10,95 | 10,95 | 10,66 | 10,73 | -2,10% | 2.888.510,00 |
| 23.07.2025 | 10,67 | 10,96 | 10,61 | 10,96 | 2,91% | 3.371.634,00 |
| 22.07.2025 | 11,03 | 11,09 | 10,41 | 10,65 | -3,88% | 4.658.173,00 |
| 21.07.2025 | 11,74 | 11,74 | 10,97 | 11,08 | -2,55% | 5.050.146,00 |
| 18.07.2025 | 11,09 | 11,56 | 11,05 | 11,37 | 4,60% | 9.253.498,00 |
| 17.07.2025 | 10,78 | 11,07 | 10,77 | 10,87 | 0,74% | 4.710.316,00 |
| 16.07.2025 | 10,31 | 10,99 | 10,31 | 10,79 | 5,47% | 6.395.509,00 |
| 15.07.2025 | 10,32 | 10,40 | 10,19 | 10,23 | -0,87% | 2.714.163,00 |
| 14.07.2025 | 10,17 | 10,38 | 10,15 | 10,32 | 0,58% | 3.240.149,00 |
| 11.07.2025 | 10,44 | 10,64 | 10,23 | 10,26 | -2,19% | 4.113.345,00 |
| 10.07.2025 | 10,90 | 10,98 | 10,45 | 10,49 | -3,58% | 3.476.582,00 |
| 09.07.2025 | 10,72 | 10,99 | 10,43 | 10,88 | 4,21% | 6.107.369,00 |
| 08.07.2025 | 10,10 | 10,45 | 9,93 | 10,44 | 4,19% | 3.103.686,00 |
| 07.07.2025 | 9,90 | 10,04 | 9,81 | 10,02 | -0,30% | 4.569.792,00 |
| 03.07.2025 | 9,74 | 10,05 | 9,71 | 10,05 | 3,18% | 1.751.626,00 |
| 02.07.2025 | 10,00 | 10,20 | 9,65 | 9,74 | -3,56% | 5.529.904,00 |
| 01.07.2025 | 10,47 | 10,63 | 10,08 | 10,10 | -2,88% | 5.921.176,00 |
| 30.06.2025 | 10,56 | 10,73 | 10,29 | 10,40 | 0,19% | 4.120.436,00 |
| 27.06.2025 | 10,42 | 10,51 | 10,19 | 10,38 | 0,19% | 38.671.194,00 |
| 26.06.2025 | 10,09 | 10,41 | 10,00 | 10,36 | 3,70% | 3.594.646,00 |
| 25.06.2025 | 10,30 | 10,39 | 9,92 | 9,99 | -0,89% | 3.419.213,00 |
| 24.06.2025 | 9,82 | 10,15 | 9,74 | 10,08 | 3,60% | 4.148.789,00 |
| 23.06.2025 | 9,54 | 9,82 | 9,38 | 9,73 | 1,25% | 2.715.975,00 |
| 20.06.2025 | 10,03 | 10,08 | 9,60 | 9,61 | -3,22% | 2.491.247,00 |
| 18.06.2025 | 9,63 | 9,93 | 9,51 | 9,93 | 3,22% | 3.081.942,00 |
| 17.06.2025 | 9,79 | 9,79 | 9,48 | 9,62 | -2,53% | 2.578.453,00 |
| 16.06.2025 | 9,86 | 10,02 | 9,77 | 9,87 | 0,92% | 3.876.295,00 |
| 13.06.2025 | 10,28 | 10,50 | 9,67 | 9,78 | -6,59% | 6.250.213,00 |
| 12.06.2025 | 9,75 | 10,49 | 9,62 | 10,47 | 8,39% | 7.955.288,00 |
| 11.06.2025 | 9,70 | 10,02 | 9,60 | 9,66 | 2,99% | 4.980.780,00 |
| 10.06.2025 | 9,37 | 9,42 | 9,18 | 9,38 | 0,64% | 3.999.935,00 |
| 09.06.2025 | 9,54 | 9,57 | 9,27 | 9,32 | -1,69% | 2.378.851,00 |
| 06.06.2025 | 9,46 | 9,68 | 9,37 | 9,48 | 0,85% | 3.082.754,00 |
| 05.06.2025 | 9,50 | 9,66 | 9,30 | 9,40 | -1,36% | 2.486.076,00 |
| 04.06.2025 | 9,45 | 9,57 | 9,31 | 9,53 | 0,95% | 2.437.634,00 |
| 03.06.2025 | 9,44 | 9,47 | 9,30 | 9,44 | 0,21% | 4.411.367,00 |
| 02.06.2025 | 9,58 | 9,65 | 9,32 | 9,42 | -1,77% | 2.691.372,00 |
| 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 |