1,260€
10,53%
Echtzeit-Aktienkurs Genesis Energy Ltd
Bid:
Ask:
Aktienkurse zur Genesis Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 10,53% | - |
| 16.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -9,88% | - |
| 13.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 12.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | - |
| 11.02.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,61% | - |
| 10.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 09.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 06.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 05.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 03.02.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 02.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 10,62% | - |
| 30.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 29.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 28.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 8,93% | - |
| 27.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 26.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 23.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 22.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 21.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 20.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 16.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 15.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 14.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 13.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 12.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 09.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 08.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 07.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 06.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 05.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 02.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 30.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 29.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 23.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 19.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 18.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 17.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -15,75% | - |
| 16.12.2025 | 1,07 | 1,27 | 1,07 | 1,27 | 18,69% | 100,00 |
| 15.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 12.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 11.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 10.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 09.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 08.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 05.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 04.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 3.100,00 |
| 03.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 02.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 01.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -15,50% | - |
| 28.11.2025 | 1,09 | 1,29 | 1,09 | 1,29 | 17,27% | 10,00 |
| 27.11.2025 | 0,99 | 1,10 | 0,99 | 1,10 | 0,92% | - |
| 26.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 25.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |
| 21.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 20.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 19.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 18.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 17.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 14.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 9,35% | - |
| 13.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 12.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 8,74% | - |
| 11.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 10.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 07.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 06.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 05.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 04.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 03.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
| 31.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 30.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 29.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 28.10.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 24.10.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,81% | - |