6,975$
-4,58%
Echtzeit-Aktienkurs Genius Sports Limited
Bid:
Ask:
Aktienkurse zur Genius Sports Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,10 | 7,24 | 6,86 | 6,98 | -4,51% | 5.289.651,00 |
| 29.07.2026 | 7,24 | 7,47 | 7,19 | 7,31 | 0,14% | 8.152.999,00 |
| 28.07.2026 | 7,32 | 7,55 | 7,20 | 7,30 | 0,41% | 8.442.406,00 |
| 27.07.2026 | 6,80 | 7,44 | 6,77 | 7,27 | 12,19% | 11.958.938,00 |
| 24.07.2026 | 6,53 | 6,76 | 6,42 | 6,48 | 0,78% | 3.651.280,00 |
| 23.07.2026 | 6,30 | 6,45 | 6,17 | 6,43 | 0,94% | 5.379.599,00 |
| 22.07.2026 | 6,71 | 6,71 | 6,25 | 6,37 | -4,21% | 6.142.508,00 |
| 21.07.2026 | 6,65 | 6,85 | 6,52 | 6,65 | -1,48% | 6.087.720,00 |
| 20.07.2026 | 6,37 | 6,93 | 6,32 | 6,75 | 7,14% | 6.792.516,00 |
| 17.07.2026 | 6,12 | 6,33 | 5,98 | 6,30 | 0,32% | 5.720.206,00 |
| 16.07.2026 | 6,50 | 6,60 | 6,16 | 6,28 | -2,03% | 2.517.206,00 |
| 15.07.2026 | 6,50 | 6,71 | 6,38 | 6,41 | -0,16% | 3.069.936,00 |
| 14.07.2026 | 6,50 | 6,67 | 6,39 | 6,42 | -2,87% | 3.412.060,00 |
| 13.07.2026 | 6,28 | 6,71 | 6,26 | 6,61 | 6,79% | 5.148.765,00 |
| 10.07.2026 | 6,30 | 6,46 | 6,18 | 6,19 | 0,32% | 2.429.962,00 |
| 09.07.2026 | 6,22 | 6,34 | 6,14 | 6,17 | -3,14% | 2.348.964,00 |
| 08.07.2026 | 6,29 | 6,42 | 6,09 | 6,37 | -1,55% | 5.025.896,00 |
| 07.07.2026 | 6,62 | 6,90 | 6,46 | 6,47 | -2,27% | 3.216.554,00 |
| 06.07.2026 | 6,41 | 6,63 | 6,31 | 6,62 | 2,95% | 2.465.453,00 |
| 02.07.2026 | 6,36 | 6,48 | 6,23 | 6,43 | 1,10% | 2.199.644,00 |
| 01.07.2026 | 6,15 | 6,55 | 6,11 | 6,36 | 4,95% | 4.628.397,00 |
| 30.06.2026 | 6,26 | 6,33 | 6,01 | 6,06 | -4,42% | 5.465.724,00 |
| 29.06.2026 | 6,20 | 6,38 | 6,14 | 6,34 | 2,26% | 4.394.133,00 |
| 26.06.2026 | 5,43 | 6,25 | 5,43 | 6,20 | 13,97% | 17.400.297,00 |
| 25.06.2026 | 5,60 | 5,70 | 5,42 | 5,44 | -3,89% | 4.292.930,00 |
| 24.06.2026 | 5,82 | 5,96 | 5,61 | 5,66 | -3,41% | 6.239.343,00 |
| 23.06.2026 | 6,09 | 6,14 | 5,85 | 5,86 | -1,35% | 4.361.222,00 |
| 22.06.2026 | 6,00 | 6,30 | 5,92 | 5,94 | -2,62% | 6.098.358,00 |
| 18.06.2026 | 6,17 | 6,45 | 6,02 | 6,10 | -1,61% | 12.158.275,00 |
| 17.06.2026 | 6,81 | 7,00 | 6,07 | 6,20 | -9,75% | 14.868.393,00 |
| 16.06.2026 | 6,86 | 7,15 | 6,71 | 6,87 | 0,00% | 6.061.295,00 |
| 15.06.2026 | 6,90 | 7,05 | 6,77 | 6,87 | 0,29% | 4.563.201,00 |
| 12.06.2026 | 6,98 | 7,05 | 6,66 | 6,85 | -2,56% | 6.540.588,00 |
| 11.06.2026 | 6,77 | 7,22 | 6,75 | 7,03 | 3,38% | 9.663.423,00 |
| 10.06.2026 | 6,67 | 7,10 | 6,66 | 6,80 | 0,59% | 6.478.734,00 |
| 09.06.2026 | 6,40 | 7,11 | 6,38 | 6,76 | 4,64% | 10.588.297,00 |
| 08.06.2026 | 5,98 | 6,66 | 5,95 | 6,46 | 8,94% | 8.032.829,00 |
| 05.06.2026 | 6,37 | 6,44 | 5,82 | 5,93 | -6,76% | 5.204.833,00 |
| 04.06.2026 | 6,00 | 6,54 | 5,94 | 6,36 | 7,98% | 7.432.572,00 |
| 03.06.2026 | 6,04 | 6,08 | 5,70 | 5,89 | -3,28% | 6.870.521,00 |
| 02.06.2026 | 5,90 | 6,13 | 5,83 | 6,09 | 0,66% | 6.222.442,00 |
| 01.06.2026 | 5,91 | 6,12 | 5,83 | 6,05 | 3,24% | 5.152.158,00 |
| 29.05.2026 | 5,55 | 5,97 | 5,55 | 5,86 | 4,64% | 9.076.212,00 |
| 28.05.2026 | 5,50 | 5,63 | 5,45 | 5,60 | 1,63% | 4.833.326,00 |
| 27.05.2026 | 5,31 | 5,57 | 5,31 | 5,51 | 3,77% | 4.286.535,00 |
| 26.05.2026 | 5,30 | 5,48 | 5,21 | 5,31 | -0,75% | 7.285.524,00 |
| 22.05.2026 | 4,93 | 5,45 | 4,90 | 5,35 | 9,41% | 9.201.989,00 |
| 21.05.2026 | 5,00 | 5,11 | 4,88 | 4,89 | -2,59% | 7.002.891,00 |
| 20.05.2026 | 4,95 | 5,13 | 4,88 | 5,02 | 0,20% | 4.295.664,00 |
| 19.05.2026 | 5,20 | 5,45 | 4,97 | 5,01 | -3,28% | 7.874.637,00 |
| 18.05.2026 | 4,24 | 5,23 | 4,22 | 5,18 | 22,17% | 11.205.288,00 |
| 15.05.2026 | 4,10 | 4,36 | 4,01 | 4,24 | 1,92% | 4.180.960,00 |
| 14.05.2026 | 4,24 | 4,33 | 4,13 | 4,16 | -1,19% | 4.590.573,00 |
| 13.05.2026 | 4,36 | 4,46 | 4,21 | 4,21 | -5,39% | 6.230.855,00 |
| 12.05.2026 | 4,39 | 4,79 | 4,39 | 4,45 | 0,91% | 6.985.594,00 |
| 11.05.2026 | 4,40 | 4,45 | 4,25 | 4,41 | 0,23% | 5.873.245,00 |
| 08.05.2026 | 4,77 | 4,78 | 4,38 | 4,40 | -7,95% | 6.056.232,00 |
| 07.05.2026 | 4,96 | 4,99 | 4,21 | 4,78 | 8,64% | 17.178.142,00 |
| 06.05.2026 | 4,35 | 4,52 | 4,24 | 4,40 | 1,62% | 5.902.920,00 |
| 05.05.2026 | 4,46 | 4,48 | 4,26 | 4,33 | -3,78% | 5.910.795,00 |
| 04.05.2026 | 4,35 | 4,53 | 4,32 | 4,50 | 3,45% | 5.631.338,00 |
| 01.05.2026 | 4,40 | 4,49 | 4,25 | 4,35 | -0,23% | 4.095.627,00 |
| 30.04.2026 | 4,26 | 4,39 | 4,18 | 4,36 | 2,59% | 4.057.216,00 |
| 29.04.2026 | 4,25 | 4,32 | 4,21 | 4,25 | -1,62% | 3.870.014,00 |
| 28.04.2026 | 4,35 | 4,43 | 4,24 | 4,32 | -2,26% | 4.972.159,00 |
| 27.04.2026 | 4,40 | 4,49 | 4,36 | 4,42 | -1,12% | 2.962.566,00 |
| 24.04.2026 | 4,35 | 4,50 | 4,28 | 4,47 | 2,76% | 3.015.059,00 |
| 23.04.2026 | 4,45 | 4,50 | 4,23 | 4,35 | -3,33% | 3.506.452,00 |
| 22.04.2026 | 4,69 | 4,72 | 4,40 | 4,50 | -3,23% | 4.862.265,00 |
| 21.04.2026 | 4,86 | 5,01 | 4,65 | 4,65 | -4,32% | 3.719.954,00 |
| 20.04.2026 | 4,85 | 4,98 | 4,75 | 4,86 | -0,61% | 3.979.233,00 |
| 17.04.2026 | 4,85 | 5,05 | 4,83 | 4,89 | 2,52% | 7.029.196,00 |
| 16.04.2026 | 4,81 | 4,90 | 4,65 | 4,77 | -0,83% | 5.127.786,00 |
| 15.04.2026 | 4,31 | 4,82 | 4,30 | 4,81 | 12,65% | 6.674.502,00 |
| 14.04.2026 | 4,20 | 4,35 | 4,18 | 4,27 | 3,14% | 3.641.548,00 |
| 13.04.2026 | 3,86 | 4,15 | 3,83 | 4,14 | 5,61% | 4.368.351,00 |
| 10.04.2026 | 4,08 | 4,11 | 3,87 | 3,92 | -3,69% | 6.087.798,00 |
| 09.04.2026 | 4,30 | 4,31 | 4,03 | 4,07 | -7,08% | 4.693.769,00 |
| 08.04.2026 | 4,44 | 4,47 | 4,33 | 4,38 | 3,55% | 3.972.276,00 |
| 07.04.2026 | 4,41 | 4,44 | 4,18 | 4,23 | -4,30% | 3.937.149,00 |
| 06.04.2026 | 4,53 | 4,59 | 4,41 | 4,42 | -3,07% | 2.625.209,00 |
| 02.04.2026 | 4,45 | 4,59 | 4,35 | 4,56 | 0,44% | 6.781.939,00 |
| 01.04.2026 | 4,50 | 4,65 | 4,47 | 4,54 | 2,48% | 4.224.629,00 |
| 31.03.2026 | 4,33 | 4,50 | 4,31 | 4,43 | 4,48% | 6.172.019,00 |
| 30.03.2026 | 4,30 | 4,38 | 4,19 | 4,24 | -2,08% | 3.775.007,00 |
| 27.03.2026 | 4,35 | 4,38 | 4,20 | 4,33 | -1,81% | 4.893.518,00 |
| 26.03.2026 | 4,57 | 4,68 | 4,40 | 4,41 | -4,13% | 5.288.779,00 |
| 25.03.2026 | 4,63 | 4,70 | 4,43 | 4,60 | 1,32% | 7.857.178,00 |
| 24.03.2026 | 4,72 | 4,72 | 4,46 | 4,54 | -3,40% | 6.476.180,00 |
| 23.03.2026 | 4,64 | 4,77 | 4,52 | 4,70 | 3,75% | 4.843.841,00 |
| 20.03.2026 | 4,74 | 4,80 | 4,51 | 4,53 | -3,62% | 5.983.238,00 |
| 19.03.2026 | 4,75 | 4,83 | 4,64 | 4,70 | -1,47% | 6.558.125,00 |
| 18.03.2026 | 4,96 | 5,00 | 4,76 | 4,77 | -4,41% | 7.585.298,00 |
| 17.03.2026 | 5,25 | 5,37 | 4,98 | 4,99 | -4,04% | 7.430.315,00 |
| 16.03.2026 | 5,27 | 5,49 | 5,17 | 5,20 | -2,44% | 6.309.090,00 |
| 13.03.2026 | 5,38 | 5,53 | 5,15 | 5,33 | 3,09% | 9.234.052,00 |
| 12.03.2026 | 5,16 | 5,41 | 5,03 | 5,17 | -0,77% | 7.863.079,00 |
| 11.03.2026 | 5,21 | 5,31 | 4,96 | 5,21 | 0,58% | 6.505.469,00 |
| 10.03.2026 | 5,38 | 5,39 | 5,14 | 5,18 | -3,90% | 1.989,00 |
| 09.03.2026 | 5,31 | 5,52 | 5,12 | 5,39 | 0,00% | 1.989,00 |