5,510$
1,10%
Echtzeit-Aktienkurs Genius Sports Limited
Bid:
Ask:
Aktienkurse zur Genius Sports Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,47 | 5,51 | 5,38 | 5,50 | 0,92% | 1.066.797,00 |
| 16.05.2024 | 5,45 | 5,48 | 5,41 | 5,45 | 0,00% | 1.564.693,00 |
| 15.05.2024 | 5,38 | 5,48 | 5,27 | 5,45 | 2,83% | 2.125.777,00 |
| 14.05.2024 | 5,12 | 5,30 | 5,09 | 5,30 | 3,11% | 1.136.260,00 |
| 13.05.2024 | 5,22 | 5,26 | 5,05 | 5,14 | -0,96% | 2.017.447,00 |
| 10.05.2024 | 5,47 | 5,48 | 5,17 | 5,19 | -4,77% | 1.695.608,00 |
| 09.05.2024 | 5,46 | 5,54 | 5,29 | 5,45 | 1,30% | 1.597.949,00 |
| 08.05.2024 | 5,73 | 5,84 | 5,31 | 5,38 | -0,74% | 4.092.745,00 |
| 07.05.2024 | 5,41 | 5,57 | 5,38 | 5,42 | -0,55% | 2.111.286,00 |
| 06.05.2024 | 5,37 | 5,47 | 5,32 | 5,45 | 2,44% | 1.565.106,00 |
| 03.05.2024 | 5,33 | 5,43 | 5,25 | 5,32 | 1,14% | 1.491.241,00 |
| 02.05.2024 | 5,13 | 5,30 | 5,02 | 5,26 | 4,57% | 1.653.607,00 |
| 01.05.2024 | 5,01 | 5,13 | 4,91 | 5,03 | -0,20% | 1.965.760,00 |
| 30.04.2024 | 5,16 | 5,18 | 5,02 | 5,04 | -3,26% | 1.291.297,00 |
| 29.04.2024 | 5,23 | 5,24 | 5,13 | 5,21 | 0,39% | 1.457.246,00 |
| 26.04.2024 | 5,20 | 5,25 | 5,14 | 5,19 | 0,39% | 1.229.247,00 |
| 25.04.2024 | 5,10 | 5,20 | 5,07 | 5,17 | -1,15% | 1.540.772,00 |
| 24.04.2024 | 5,12 | 5,24 | 4,99 | 5,23 | 2,75% | 2.505.003,00 |
| 23.04.2024 | 5,12 | 5,25 | 5,08 | 5,09 | -0,59% | 1.539.340,00 |
| 22.04.2024 | 5,15 | 5,24 | 5,07 | 5,12 | 0,20% | 1.488.943,00 |
| 19.04.2024 | 5,08 | 5,18 | 5,05 | 5,11 | 0,00% | 1.329.832,00 |
| 18.04.2024 | 5,26 | 5,27 | 5,09 | 5,11 | -3,04% | 1.876.868,00 |
| 17.04.2024 | 5,14 | 5,30 | 5,08 | 5,27 | 2,93% | 2.117.693,00 |
| 16.04.2024 | 5,23 | 5,31 | 5,10 | 5,12 | -0,58% | 2.601.250,00 |
| 15.04.2024 | 5,36 | 5,42 | 5,11 | 5,15 | -3,56% | 2.648.501,00 |
| 12.04.2024 | 5,54 | 5,56 | 5,31 | 5,34 | -4,64% | 3.222.407,00 |
| 11.04.2024 | 5,61 | 5,73 | 5,56 | 5,60 | 0,00% | 1.769.620,00 |
| 10.04.2024 | 5,80 | 5,90 | 5,56 | 5,60 | -5,56% | 1.743.988,00 |
| 09.04.2024 | 6,00 | 6,06 | 5,88 | 5,93 | -1,50% | 1.690.700,00 |
| 08.04.2024 | 6,21 | 6,24 | 6,00 | 6,02 | -2,75% | 1.969.308,00 |
| 05.04.2024 | 5,81 | 6,25 | 5,76 | 6,19 | 7,47% | 3.926.869,00 |
| 04.04.2024 | 5,70 | 5,82 | 5,64 | 5,76 | 1,95% | 2.531.836,00 |
| 03.04.2024 | 5,52 | 5,66 | 5,48 | 5,65 | 2,36% | 2.011.407,00 |
| 02.04.2024 | 5,48 | 5,54 | 5,37 | 5,52 | -0,90% | 3.177.386,00 |
| 01.04.2024 | 5,60 | 5,67 | 5,52 | 5,57 | -2,45% | 4.217.507,00 |
| 28.03.2024 | 5,68 | 5,77 | 5,61 | 5,71 | 1,06% | 2.481.033,00 |
| 27.03.2024 | 5,76 | 5,81 | 5,63 | 5,65 | -1,40% | 1.707.551,00 |
| 26.03.2024 | 5,87 | 5,93 | 5,70 | 5,73 | -1,38% | 1.724.113,00 |
| 25.03.2024 | 5,62 | 5,82 | 5,62 | 5,81 | 3,57% | 1.353.419,00 |
| 22.03.2024 | 5,75 | 5,81 | 5,59 | 5,61 | -2,94% | 1.996.724,00 |
| 21.03.2024 | 5,95 | 5,97 | 5,75 | 5,78 | -1,03% | 1.471.146,00 |
| 20.03.2024 | 5,76 | 5,92 | 5,73 | 5,84 | 2,46% | 1.692.753,00 |
| 19.03.2024 | 5,73 | 5,77 | 5,51 | 5,70 | -0,52% | 2.912.166,00 |
| 18.03.2024 | 5,87 | 5,88 | 5,70 | 5,73 | -1,55% | 2.056.401,00 |
| 15.03.2024 | 5,79 | 5,92 | 5,78 | 5,82 | -0,51% | 1.300.223,00 |
| 14.03.2024 | 6,02 | 6,03 | 5,82 | 5,85 | -2,82% | 2.058.716,00 |
| 13.03.2024 | 5,88 | 6,06 | 5,80 | 6,02 | 2,38% | 1.871.102,00 |
| 12.03.2024 | 5,92 | 6,00 | 5,77 | 5,88 | -0,51% | 3.225.562,00 |
| 11.03.2024 | 5,96 | 6,05 | 5,82 | 5,91 | -0,84% | 2.672.982,00 |
| 08.03.2024 | 6,29 | 6,42 | 5,89 | 5,96 | -5,25% | 6.185.357,00 |
| 07.03.2024 | 6,73 | 6,94 | 6,21 | 6,29 | -5,84% | 4.785.969,00 |
| 06.03.2024 | 6,60 | 6,98 | 6,41 | 6,68 | -5,38% | 7.672.431,00 |
| 05.03.2024 | 7,24 | 7,26 | 6,98 | 7,06 | -3,81% | 2.727.424,00 |
| 04.03.2024 | 7,26 | 7,51 | 7,16 | 7,34 | 0,82% | 2.304.467,00 |
| 01.03.2024 | 7,12 | 7,31 | 6,99 | 7,28 | 2,39% | 1.344.376,00 |
| 29.02.2024 | 7,03 | 7,19 | 6,95 | 7,11 | 3,34% | 1.409.259,00 |
| 28.02.2024 | 6,90 | 7,01 | 6,82 | 6,88 | -0,43% | 1.151.327,00 |
| 27.02.2024 | 6,96 | 7,13 | 6,86 | 6,91 | 0,29% | 1.586.052,00 |
| 26.02.2024 | 6,59 | 6,96 | 6,55 | 6,89 | 4,87% | 1.982.447,00 |
| 23.02.2024 | 6,71 | 6,76 | 6,57 | 6,57 | -1,65% | 1.441.167,00 |
| 22.02.2024 | 6,75 | 6,79 | 6,58 | 6,68 | 0,75% | 2.156.833,00 |
| 21.02.2024 | 6,79 | 6,85 | 6,50 | 6,63 | -4,74% | 2.772.254,00 |
| 20.02.2024 | 7,15 | 7,18 | 6,90 | 6,96 | -3,20% | 2.240.347,00 |
| 16.02.2024 | 7,24 | 7,36 | 7,10 | 7,19 | -1,91% | 2.173.425,00 |
| 15.02.2024 | 7,71 | 7,72 | 7,22 | 7,33 | -4,18% | 2.228.661,00 |
| 14.02.2024 | 7,61 | 7,70 | 7,47 | 7,65 | 2,00% | 1.434.863,00 |
| 13.02.2024 | 7,28 | 7,65 | 7,12 | 7,50 | -1,57% | 1.935.842,00 |
| 12.02.2024 | 7,64 | 7,77 | 7,59 | 7,62 | -0,65% | 1.831.970,00 |
| 09.02.2024 | 7,62 | 7,75 | 7,55 | 7,67 | 1,46% | 2.555.249,00 |
| 08.02.2024 | 7,38 | 7,66 | 7,36 | 7,56 | 2,44% | 2.170.630,00 |
| 07.02.2024 | 7,35 | 7,46 | 7,25 | 7,38 | 1,10% | 1.778.509,00 |
| 06.02.2024 | 7,26 | 7,35 | 7,22 | 7,30 | 0,97% | 1.821.308,00 |
| 05.02.2024 | 7,21 | 7,33 | 7,12 | 7,23 | -0,28% | 1.758.285,00 |
| 02.02.2024 | 7,05 | 7,28 | 6,96 | 7,25 | 2,69% | 3.212.377,00 |
| 01.02.2024 | 6,76 | 7,09 | 6,74 | 7,06 | 5,22% | 2.690.991,00 |
| 31.01.2024 | 6,69 | 6,87 | 6,60 | 6,71 | -0,15% | 2.321.983,00 |
| 30.01.2024 | 6,75 | 6,75 | 6,63 | 6,72 | -1,03% | 1.877.881,00 |
| 29.01.2024 | 6,68 | 6,79 | 6,61 | 6,79 | 1,34% | 2.439.580,00 |
| 26.01.2024 | 6,50 | 6,97 | 6,46 | 6,70 | 3,24% | 3.694.593,00 |
| 25.01.2024 | 6,46 | 6,61 | 6,38 | 6,49 | 1,41% | 2.261.390,00 |
| 24.01.2024 | 6,45 | 6,55 | 6,35 | 6,40 | 0,16% | 1.776.980,00 |
| 23.01.2024 | 6,33 | 6,40 | 6,20 | 6,39 | 1,27% | 1.364.486,00 |
| 22.01.2024 | 6,09 | 6,34 | 6,06 | 6,31 | 3,78% | 1.996.107,00 |
| 19.01.2024 | 6,00 | 6,14 | 5,83 | 6,08 | 2,70% | 2.424.545,00 |
| 18.01.2024 | 5,50 | 5,94 | 5,48 | 5,92 | 8,82% | 2.557.975,00 |
| 17.01.2024 | 5,40 | 5,48 | 5,30 | 5,44 | -1,09% | 1.405.337,00 |
| 16.01.2024 | 5,61 | 5,66 | 5,48 | 5,50 | -2,83% | 988.955,00 |
| 12.01.2024 | 5,59 | 5,71 | 5,53 | 5,66 | 1,07% | 1.544.837,00 |
| 11.01.2024 | 5,68 | 5,71 | 5,46 | 5,60 | -1,58% | 1.247.939,00 |
| 10.01.2024 | 5,81 | 5,83 | 5,65 | 5,69 | -2,40% | 887.705,00 |
| 09.01.2024 | 5,80 | 5,86 | 5,70 | 5,83 | 0,00% | 1.355.839,00 |
| 08.01.2024 | 5,69 | 5,91 | 5,67 | 5,83 | 3,00% | 1.203.891,00 |
| 05.01.2024 | 5,55 | 5,67 | 5,51 | 5,66 | 0,89% | 1.941.681,00 |
| 04.01.2024 | 5,56 | 5,67 | 5,47 | 5,61 | 0,00% | 4.445.453,00 |
| 03.01.2024 | 5,81 | 5,89 | 5,59 | 5,61 | -4,75% | 2.018.322,00 |
| 02.01.2024 | 6,08 | 6,08 | 5,85 | 5,89 | -4,69% | 2.103.922,00 |
| 29.12.2023 | 6,34 | 6,34 | 6,16 | 6,18 | -2,98% | 1.039.978,00 |
| 28.12.2023 | 6,32 | 6,48 | 6,28 | 6,37 | 0,31% | 1.104.552,00 |
| 27.12.2023 | 6,34 | 6,35 | 6,17 | 6,35 | 0,95% | 2.190.327,00 |
| 26.12.2023 | 6,34 | 6,40 | 6,20 | 6,29 | -0,16% | 1.134.544,00 |