1,160€
-2,52%
Echtzeit-Aktienkurs GENENTA SCIENCE(SP.ADR)/1
Bid:
Ask:
Aktienkurse zur GENENTA SCIENCE(SP.ADR)/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,24 | 1,27 | 1,22 | 1,25 | 0,81% | - |
| 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% | - |
| 02.09.2025 | 3,24 | 3,33 | 3,06 | 3,08 | -4,35% | - |
| 01.09.2025 | 3,20 | 3,24 | 3,20 | 3,22 | -4,17% | - |
| 29.08.2025 | 3,26 | 3,41 | 3,24 | 3,36 | 1,82% | - |
| 28.08.2025 | 3,24 | 3,49 | 3,23 | 3,30 | 1,85% | - |
| 27.08.2025 | 3,04 | 3,82 | 3,04 | 3,24 | 4,85% | - |
| 26.08.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 5,46% | - |
| 25.08.2025 | 3,02 | 3,08 | 2,88 | 2,93 | -1,01% | - |
| 22.08.2025 | 3,12 | 3,18 | 2,95 | 2,96 | -0,34% | - |
| 21.08.2025 | 3,06 | 3,07 | 2,97 | 2,97 | 1,02% | - |
| 20.08.2025 | 2,92 | 3,04 | 2,86 | 2,94 | -0,68% | - |
| 19.08.2025 | 3,08 | 3,08 | 2,89 | 2,96 | -2,95% | - |
| 18.08.2025 | 3,02 | 3,07 | 2,40 | 3,05 | 4,45% | - |
| 15.08.2025 | 2,98 | 2,98 | 2,72 | 2,92 | 0,69% | - |
| 14.08.2025 | 2,74 | 2,91 | 2,74 | 2,90 | 4,69% | - |
| 13.08.2025 | 2,82 | 3,00 | 2,74 | 2,77 | 0,36% | - |
| 12.08.2025 | 3,02 | 3,10 | 2,76 | 2,76 | -8,61% | - |
| 11.08.2025 | 3,20 | 3,22 | 2,65 | 3,02 | -6,21% | 25,00 |
| 08.08.2025 | 3,28 | 3,30 | 3,20 | 3,22 | 0,00% | - |
| 07.08.2025 | 3,28 | 3,32 | 3,22 | 3,22 | 0,00% | 25,00 |
| 06.08.2025 | 3,28 | 3,30 | 3,21 | 3,22 | -0,62% | - |
| 05.08.2025 | 3,22 | 3,28 | 3,22 | 3,24 | -0,61% | - |
| 04.08.2025 | 3,34 | 3,36 | 3,25 | 3,26 | 0,31% | - |
| 01.08.2025 | 3,36 | 3,36 | 3,25 | 3,25 | -2,11% | - |
| 31.07.2025 | 3,44 | 3,44 | 3,30 | 3,32 | 0,00% | - |
| 30.07.2025 | 3,22 | 3,33 | 3,22 | 3,32 | 1,84% | - |
| 29.07.2025 | 3,36 | 3,39 | 3,25 | 3,26 | 0,93% | - |