1,230€
5,13%
Echtzeit-Aktienkurs Genesis Energy Ltd
Bid:
Ask:
Aktienkurse zur Genesis Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 21.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 19.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 18.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 15.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 14.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 11.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 08.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 07.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 06.05.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 6,19% | 3.816,00 |
| 05.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 04.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 30.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 29.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 27.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 24.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 5,88% | - |
| 23.04.2026 | 1,07 | 1,07 | 1,02 | 1,02 | -2,86% | 4.316,00 |
| 22.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 21.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 20.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 17.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 16.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 15.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 14.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 13.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 10.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | - |
| 09.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 08.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,52% | - |
| 07.04.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,03% | - |
| 02.04.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 01.04.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,02% | - |
| 31.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,55% | - |
| 30.03.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -1,02% | - |
| 27.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -2,00% | - |
| 26.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 25.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -15,25% | - |
| 24.03.2026 | 0,99 | 1,18 | 0,99 | 1,18 | 19,80% | 500,00 |
| 23.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -4,37% | - |
| 20.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 19.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 18.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | - |
| 17.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 16.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 13.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 12.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 11.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 10.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 09.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -3,40% | - |
| 06.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 05.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 04.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 03.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 02.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 27.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,21% | - |
| 26.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,88% | - |
| 25.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -6,09% | - |
| 24.02.2026 | 1,08 | 1,13 | 0,99 | 1,13 | 2,72% | 37.990,00 |
| 20.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 18.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 17.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 13.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,73% | - |
| 12.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,87% | - |
| 11.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -13,41% | - |
| 10.02.2026 | 1,12 | 1,32 | 1,12 | 1,32 | 15,49% | 10,00 |
| 09.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 06.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -14,81% | - |
| 05.02.2026 | 1,13 | 1,33 | 1,13 | 1,33 | 17,39% | 2.100,00 |
| 04.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 03.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 30.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 29.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,74% | - |
| 28.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,82% | - |
| 27.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 26.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 23.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 22.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,68% | - |
| 21.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 20.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 16.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 15.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,92% | - |
| 13.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,91% | - |
| 12.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | - |
| 09.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,91% | - |
| 08.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | - |
| 07.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 06.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 05.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 30.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,92% | - |
| 29.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 23.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |