0,733€
11,06%
Echtzeit-Aktienkurs Genenta Science S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Genenta Science S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 0,74 | 0,75 | 0,73 | 0,74 | 0,00% | - |
| 16.02.2026 | 0,74 | 0,75 | 0,74 | 0,74 | 0,00% | - |
| 13.02.2026 | 0,75 | 0,77 | 0,74 | 0,74 | 8,89% | - |
| 12.02.2026 | 0,74 | 0,76 | 0,68 | 0,68 | -9,76% | - |
| 11.02.2026 | 0,76 | 0,78 | 0,70 | 0,75 | -1,97% | - |
| 10.02.2026 | 0,70 | 0,78 | 0,65 | 0,76 | 7,77% | - |
| 09.02.2026 | 0,61 | 0,80 | 0,56 | 0,71 | 13,28% | - |
| 06.02.2026 | 0,62 | 0,67 | 0,60 | 0,63 | 0,00% | - |
| 05.02.2026 | 0,72 | 0,74 | 0,62 | 0,63 | -14,15% | - |
| 04.02.2026 | 0,75 | 0,81 | 0,70 | 0,73 | -4,21% | - |
| 03.02.2026 | 0,85 | 0,86 | 0,74 | 0,76 | -14,61% | - |
| 02.02.2026 | 0,83 | 0,93 | 0,83 | 0,89 | 5,58% | 58.500,00 |
| 30.01.2026 | 0,95 | 0,99 | 0,84 | 0,84 | -15,70% | - |
| 29.01.2026 | 1,12 | 1,12 | 0,94 | 1,00 | -11,50% | 4.180,00 |
| 28.01.2026 | 1,18 | 1,24 | 1,13 | 1,13 | -12,06% | - |
| 27.01.2026 | 1,11 | 2,25 | 1,10 | 1,29 | 11,74% | 400,00 |
| 23.01.2026 | 1,13 | 1,21 | 1,00 | 1,15 | 11,65% | - |
| 22.01.2026 | 1,13 | 1,18 | 0,98 | 1,03 | -8,85% | - |
| 21.01.2026 | 1,13 | 1,19 | 1,05 | 1,13 | 4,34% | 132,00 |
| 20.01.2026 | 1,12 | 1,31 | 1,08 | 1,08 | -2,43% | - |
| 19.01.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | 8.600,00 |
| 16.01.2026 | 1,20 | 1,21 | 1,02 | 1,12 | -3,86% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -7,17% | - |
| 14.01.2026 | 1,23 | 1,27 | 1,20 | 1,26 | 1,21% | - |
| 13.01.2026 | 1,22 | 1,28 | 1,15 | 1,24 | 1,64% | - |
| 12.01.2026 | 1,24 | 1,24 | 1,18 | 1,22 | 5,17% | - |
| 09.01.2026 | 1,24 | 1,27 | 1,16 | 1,16 | -6,45% | - |
| 08.01.2026 | 1,22 | 1,30 | 1,19 | 1,24 | 3,33% | - |
| 07.01.2026 | 1,23 | 1,28 | 1,17 | 1,20 | 9,09% | - |
| 06.01.2026 | 1,21 | 1,24 | 1,10 | 1,10 | -2,65% | - |
| 05.01.2026 | 1,27 | 1,28 | 1,13 | 1,13 | -5,83% | - |
| 02.01.2026 | 1,26 | 1,33 | 1,18 | 1,20 | 0,84% | - |
| 29.12.2025 | 1,27 | 1,30 | 1,18 | 1,19 | -6,67% | 19.578,00 |
| 23.12.2025 | 1,41 | 1,44 | 1,25 | 1,28 | -0,78% | - |
| 22.12.2025 | 1,25 | 1,31 | 1,22 | 1,29 | -4,10% | - |
| 19.12.2025 | 1,25 | 1,43 | 1,21 | 1,34 | 3,88% | 500,00 |
| 18.12.2025 | 1,21 | 1,29 | 1,17 | 1,29 | 7,95% | - |
| 17.12.2025 | 1,13 | 1,24 | 1,10 | 1,20 | 3,02% | - |
| 16.12.2025 | 1,19 | 1,26 | 1,12 | 1,16 | -24,18% | - |
| 15.12.2025 | 1,25 | 1,58 | 1,19 | 1,53 | 8,90% | 130,00 |
| 12.12.2025 | 1,43 | 1,49 | 1,37 | 1,41 | 1,08% | - |
| 11.12.2025 | 1,50 | 1,55 | 1,39 | 1,39 | -7,33% | - |
| 10.12.2025 | 1,53 | 1,57 | 1,47 | 1,50 | 0,00% | - |
| 09.12.2025 | 1,58 | 1,59 | 1,50 | 1,50 | -4,76% | - |
| 08.12.2025 | 1,60 | 1,65 | 1,56 | 1,58 | -0,94% | - |
| 05.12.2025 | 1,63 | 1,71 | 1,59 | 1,59 | -3,64% | - |
| 04.12.2025 | 1,64 | 1,65 | 1,57 | 1,65 | 3,77% | 120,00 |
| 03.12.2025 | 1,65 | 1,71 | 1,59 | 1,59 | -1,24% | - |
| 02.12.2025 | 1,70 | 1,82 | 1,61 | 1,61 | -2,42% | - |
| 01.12.2025 | 1,71 | 1,85 | 1,65 | 1,65 | -5,17% | - |
| 28.11.2025 | 1,70 | 1,79 | 1,70 | 1,74 | 2,35% | - |
| 26.11.2025 | 1,95 | 1,99 | 1,69 | 1,70 | 1,49% | - |
| 25.11.2025 | 1,53 | 1,68 | 1,47 | 1,68 | 10,20% | - |
| 24.11.2025 | 1,48 | 1,62 | 1,48 | 1,52 | 1,67% | - |
| 21.11.2025 | 1,57 | 1,65 | 1,24 | 1,50 | -6,56% | - |
| 20.11.2025 | 1,71 | 1,83 | 1,52 | 1,60 | -6,43% | 200,00 |
| 19.11.2025 | 1,73 | 1,82 | 1,55 | 1,71 | -3,39% | 1.000,00 |
| 18.11.2025 | 1,81 | 1,86 | 1,77 | 1,77 | -3,80% | - |
| 14.11.2025 | 1,89 | 1,92 | 1,81 | 1,84 | -5,15% | - |
| 13.11.2025 | 1,95 | 2,00 | 1,88 | 1,94 | 3,74% | - |
| 12.11.2025 | 1,92 | 2,02 | 1,87 | 1,87 | 0,00% | - |
| 11.11.2025 | 1,95 | 1,97 | 1,87 | 1,87 | -2,60% | - |
| 10.11.2025 | 1,99 | 2,10 | 1,92 | 1,92 | -1,54% | - |
| 07.11.2025 | 1,98 | 2,08 | 1,82 | 1,95 | -3,47% | 42,00 |
| 06.11.2025 | 1,98 | 2,21 | 1,94 | 2,02 | -4,72% | 10.031,00 |
| 05.11.2025 | 2,00 | 2,22 | 1,97 | 2,12 | 2,91% | 100,00 |
| 04.11.2025 | 2,23 | 2,30 | 2,04 | 2,06 | -6,36% | - |
| 03.11.2025 | 2,25 | 2,42 | 2,20 | 2,20 | -0,90% | - |
| 31.10.2025 | 2,50 | 2,57 | 2,22 | 2,22 | -11,20% | - |
| 30.10.2025 | 2,62 | 2,71 | 2,38 | 2,50 | -6,02% | 1.016,00 |
| 29.10.2025 | 2,24 | 3,71 | 2,18 | 2,66 | 25,47% | 3.622,00 |
| 28.10.2025 | 2,86 | 3,00 | 2,04 | 2,12 | -26,90% | 515,00 |
| 27.10.2025 | 4,28 | 4,30 | 2,74 | 2,90 | -47,51% | 870,00 |
| 24.10.2025 | 2,80 | 38,10 | 2,78 | 5,53 | 98,03% | 2.589,00 |
| 21.10.2025 | 2,76 | 2,84 | 2,76 | 2,79 | -1,41% | - |
| 20.10.2025 | 2,73 | 2,90 | 2,73 | 2,83 | 5,60% | - |
| 17.10.2025 | 2,74 | 2,82 | 2,68 | 2,68 | -4,96% | - |
| 16.10.2025 | 2,82 | 2,83 | 2,78 | 2,82 | 6,82% | - |
| 15.10.2025 | 2,74 | 3,34 | 2,64 | 2,64 | 1,54% | - |
| 14.10.2025 | 2,70 | 3,02 | 2,60 | 2,60 | -9,72% | - |
| 13.10.2025 | 2,81 | 3,66 | 2,79 | 2,88 | 4,35% | 200,00 |
| 10.10.2025 | 2,86 | 3,67 | 2,76 | 2,76 | 5,34% | - |
| 08.10.2025 | 2,74 | 2,88 | 2,60 | 2,62 | 1,55% | - |
| 07.10.2025 | 2,76 | 2,78 | 2,58 | 2,58 | -3,01% | - |
| 06.10.2025 | 2,83 | 2,84 | 2,50 | 2,66 | 0,00% | - |
| 03.10.2025 | 2,84 | 2,85 | 2,52 | 2,66 | -2,92% | - |
| 02.10.2025 | 2,80 | 2,88 | 2,74 | 2,74 | -0,36% | - |
| 29.09.2025 | 2,70 | 2,76 | 2,68 | 2,75 | 2,61% | - |
| 26.09.2025 | 2,68 | 2,71 | 2,67 | 2,68 | 1,13% | - |
| 24.09.2025 | 2,50 | 2,67 | 2,50 | 2,65 | 6,85% | 30,00 |
| 23.09.2025 | 2,50 | 2,57 | 2,46 | 2,48 | -5,34% | - |
| 18.09.2025 | 2,64 | 2,66 | 2,56 | 2,62 | 0,00% | - |
| 17.09.2025 | 2,68 | 2,68 | 2,58 | 2,62 | -0,76% | - |
| 15.09.2025 | 2,52 | 2,66 | 2,52 | 2,64 | 11,86% | - |
| 11.09.2025 | 2,94 | 2,96 | 2,23 | 2,36 | -19,73% | - |
| 09.09.2025 | 2,94 | 3,16 | 2,93 | 2,94 | 2,08% | - |
| 08.09.2025 | 3,00 | 3,32 | 2,88 | 2,88 | -4,95% | - |
| 05.09.2025 | 3,02 | 3,13 | 2,94 | 3,03 | 0,66% | - |
| 04.09.2025 | 3,08 | 3,21 | 2,99 | 3,01 | -0,33% | - |
| 03.09.2025 | 3,04 | 3,28 | 3,01 | 3,02 | -1,95% | - |