3,020$
6,34%
Echtzeit-Aktienkurs Genelux Corp
Bid:
Ask:
Aktienkurse zur Genelux Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,89 | 3,00 | 2,85 | 2,98 | 4,93% | 92.333,00 |
| 02.07.2025 | 2,83 | 2,90 | 2,83 | 2,84 | 0,35% | 47.765,00 |
| 01.07.2025 | 2,91 | 2,96 | 2,83 | 2,83 | -1,39% | 65.067,00 |
| 30.06.2025 | 3,00 | 3,04 | 2,87 | 2,87 | -4,01% | 73.714,00 |
| 27.06.2025 | 3,06 | 3,17 | 2,93 | 2,99 | -1,97% | 76.941,00 |
| 26.06.2025 | 2,91 | 3,05 | 2,87 | 3,05 | 3,74% | 39.132,00 |
| 25.06.2025 | 2,77 | 2,95 | 2,75 | 2,94 | 5,76% | 28.791,00 |
| 24.06.2025 | 2,83 | 2,91 | 2,76 | 2,78 | 0,36% | 49.300,00 |
| 23.06.2025 | 2,95 | 3,04 | 2,77 | 2,77 | -6,73% | 98.535,00 |
| 20.06.2025 | 2,91 | 3,06 | 2,82 | 2,97 | 1,71% | 277.488,00 |
| 18.06.2025 | 2,95 | 2,98 | 2,85 | 2,92 | -3,31% | 54.205,00 |
| 17.06.2025 | 3,22 | 3,28 | 2,94 | 3,02 | -6,50% | 141.479,00 |
| 16.06.2025 | 3,12 | 3,29 | 2,92 | 3,23 | 5,56% | 451.193,00 |
| 13.06.2025 | 2,61 | 3,21 | 2,57 | 3,06 | 15,47% | 579.660,00 |
| 12.06.2025 | 2,58 | 2,69 | 2,53 | 2,65 | 0,00% | 89.587,00 |
| 11.06.2025 | 2,68 | 2,70 | 2,55 | 2,65 | -0,75% | 53.704,00 |
| 10.06.2025 | 2,78 | 2,84 | 2,63 | 2,67 | -1,48% | 76.015,00 |
| 09.06.2025 | 2,57 | 2,76 | 2,49 | 2,71 | 5,86% | 130.764,00 |
| 06.06.2025 | 2,55 | 2,60 | 2,43 | 2,56 | 2,40% | 128.854,00 |
| 05.06.2025 | 2,44 | 2,55 | 2,40 | 2,50 | 2,04% | 192.730,00 |
| 04.06.2025 | 2,57 | 2,60 | 2,38 | 2,45 | -4,67% | 218.453,00 |
| 03.06.2025 | 2,50 | 2,57 | 2,46 | 2,57 | 4,90% | 107.445,00 |
| 02.06.2025 | 2,47 | 2,51 | 2,38 | 2,45 | 1,24% | 83.981,00 |
| 30.05.2025 | 2,43 | 2,56 | 2,38 | 2,42 | -1,63% | 141.226,00 |
| 29.05.2025 | 2,46 | 2,57 | 2,43 | 2,46 | 0,41% | 45.526,00 |
| 28.05.2025 | 2,54 | 2,63 | 2,42 | 2,45 | -3,54% | 127.347,00 |
| 27.05.2025 | 2,58 | 2,78 | 2,51 | 2,54 | -1,55% | 114.236,00 |
| 23.05.2025 | 2,45 | 2,59 | 2,41 | 2,58 | 3,61% | 57.125,00 |
| 22.05.2025 | 2,48 | 2,64 | 2,47 | 2,49 | 0,00% | 84.798,00 |
| 21.05.2025 | 2,75 | 2,80 | 2,45 | 2,49 | -9,45% | 112.099,00 |
| 20.05.2025 | 2,63 | 2,75 | 2,55 | 2,75 | 5,36% | 69.315,00 |
| 19.05.2025 | 2,45 | 2,61 | 2,41 | 2,61 | 5,24% | 95.550,00 |
| 16.05.2025 | 2,43 | 2,54 | 2,36 | 2,48 | 2,48% | 78.773,00 |
| 15.05.2025 | 2,44 | 2,45 | 2,30 | 2,42 | 0,83% | 101.860,00 |
| 14.05.2025 | 2,50 | 2,57 | 2,40 | 2,40 | -3,23% | 151.216,00 |
| 13.05.2025 | 2,83 | 2,83 | 2,48 | 2,48 | -10,79% | 367.296,00 |
| 12.05.2025 | 3,00 | 3,35 | 2,76 | 2,78 | -6,08% | 494.669,00 |
| 09.05.2025 | 3,02 | 3,05 | 2,69 | 2,96 | 3,86% | 107.156,00 |
| 08.05.2025 | 2,35 | 3,06 | 2,35 | 2,85 | 22,84% | 561.400,00 |
| 07.05.2025 | 2,39 | 2,47 | 2,26 | 2,32 | -0,43% | 110.999,00 |
| 06.05.2025 | 2,50 | 2,50 | 2,33 | 2,33 | -7,17% | 157.776,00 |
| 05.05.2025 | 2,65 | 2,70 | 2,48 | 2,51 | -4,56% | 89.445,00 |
| 02.05.2025 | 2,43 | 2,72 | 2,43 | 2,63 | 8,45% | 106.273,00 |
| 01.05.2025 | 2,73 | 2,73 | 2,41 | 2,43 | -9,51% | 161.470,00 |
| 30.04.2025 | 2,88 | 3,08 | 2,64 | 2,68 | -9,76% | 154.622,00 |
| 29.04.2025 | 2,88 | 3,06 | 2,83 | 2,97 | 2,41% | 60.144,00 |
| 28.04.2025 | 2,87 | 3,01 | 2,77 | 2,90 | 0,69% | 40.189,00 |
| 25.04.2025 | 3,08 | 3,15 | 2,81 | 2,88 | -7,40% | 95.484,00 |
| 24.04.2025 | 2,97 | 3,11 | 2,75 | 3,11 | 7,24% | 107.332,00 |
| 23.04.2025 | 3,02 | 3,11 | 2,90 | 2,90 | -1,36% | 184.774,00 |
| 22.04.2025 | 2,73 | 2,95 | 2,73 | 2,94 | 8,89% | 130.101,00 |
| 21.04.2025 | 2,64 | 2,74 | 2,55 | 2,70 | 2,66% | 96.190,00 |
| 17.04.2025 | 2,57 | 2,67 | 2,52 | 2,63 | 2,33% | 59.804,00 |
| 16.04.2025 | 2,44 | 2,58 | 2,36 | 2,57 | 4,47% | 87.636,00 |
| 15.04.2025 | 2,40 | 2,51 | 2,30 | 2,46 | 1,65% | 117.008,00 |
| 14.04.2025 | 2,50 | 2,68 | 2,41 | 2,42 | -1,63% | 157.534,00 |
| 11.04.2025 | 2,35 | 2,48 | 2,21 | 2,46 | 5,58% | 184.703,00 |
| 10.04.2025 | 2,30 | 2,48 | 2,27 | 2,33 | 0,95% | 371.073,00 |
| 09.04.2025 | 2,08 | 2,40 | 1,99 | 2,31 | 11,50% | 405.246,00 |
| 08.04.2025 | 2,24 | 2,29 | 2,05 | 2,07 | -3,72% | 261.197,00 |
| 07.04.2025 | 2,29 | 2,29 | 2,07 | 2,15 | -10,04% | 295.722,00 |
| 04.04.2025 | 2,48 | 2,55 | 2,33 | 2,39 | -4,40% | 322.504,00 |
| 03.04.2025 | 2,52 | 2,56 | 2,35 | 2,50 | -1,57% | 235.513,00 |
| 02.04.2025 | 2,56 | 2,75 | 2,54 | 2,54 | -2,31% | 187.074,00 |
| 01.04.2025 | 2,90 | 2,92 | 2,52 | 2,60 | -3,70% | 238.578,00 |
| 31.03.2025 | 3,00 | 3,15 | 2,70 | 2,70 | -12,34% | 247.284,00 |
| 28.03.2025 | 3,04 | 3,35 | 2,94 | 3,08 | 1,65% | 203.077,00 |
| 27.03.2025 | 3,16 | 3,20 | 2,94 | 3,03 | -5,31% | 203.080,00 |
| 26.03.2025 | 3,30 | 3,52 | 3,11 | 3,20 | -5,88% | 339.145,00 |
| 25.03.2025 | 3,50 | 3,59 | 3,03 | 3,40 | -12,60% | 571.904,00 |
| 24.03.2025 | 3,96 | 3,96 | 3,71 | 3,89 | -1,02% | 68.869,00 |
| 21.03.2025 | 3,91 | 4,02 | 3,76 | 3,93 | -1,26% | 93.061,00 |
| 20.03.2025 | 3,93 | 4,05 | 3,81 | 3,98 | -0,50% | 74.546,00 |
| 19.03.2025 | 3,68 | 4,00 | 3,63 | 4,00 | 8,11% | 73.296,00 |
| 18.03.2025 | 3,75 | 3,86 | 3,54 | 3,70 | -0,80% | 124.453,00 |
| 17.03.2025 | 3,43 | 3,78 | 3,40 | 3,73 | 9,71% | 115.844,00 |
| 14.03.2025 | 3,61 | 3,70 | 3,26 | 3,40 | -5,03% | 151.749,00 |
| 13.03.2025 | 3,90 | 3,90 | 3,51 | 3,58 | -5,29% | 82.408,00 |
| 12.03.2025 | 3,71 | 3,88 | 3,64 | 3,78 | 3,85% | 81.631,00 |
| 11.03.2025 | 3,75 | 3,76 | 3,51 | 3,64 | -3,70% | 79.238,00 |
| 10.03.2025 | 4,25 | 4,37 | 3,77 | 3,78 | -10,00% | 203.736,00 |
| 07.03.2025 | 3,72 | 4,24 | 3,54 | 4,20 | 13,21% | 174.092,00 |
| 06.03.2025 | 3,70 | 3,88 | 3,61 | 3,71 | -2,37% | 72.404,00 |
| 05.03.2025 | 3,62 | 4,04 | 3,62 | 3,80 | 4,40% | 233.154,00 |
| 04.03.2025 | 3,52 | 3,80 | 3,38 | 3,64 | -0,27% | 219.101,00 |
| 03.03.2025 | 4,20 | 4,24 | 3,56 | 3,65 | -12,68% | 326.972,00 |
| 28.02.2025 | 4,28 | 4,40 | 4,01 | 4,18 | -3,02% | 148.793,00 |
| 27.02.2025 | 4,57 | 4,74 | 4,25 | 4,31 | -5,48% | 115.540,00 |
| 26.02.2025 | 4,50 | 4,71 | 4,36 | 4,56 | 2,70% | 135.271,00 |
| 25.02.2025 | 4,72 | 4,74 | 4,22 | 4,44 | -5,53% | 222.937,00 |
| 24.02.2025 | 4,88 | 4,94 | 4,50 | 4,70 | -2,29% | 134.292,00 |
| 21.02.2025 | 4,84 | 5,12 | 4,65 | 4,81 | -0,21% | 143.243,00 |
| 20.02.2025 | 5,25 | 5,25 | 4,75 | 4,82 | -7,84% | 140.640,00 |
| 19.02.2025 | 4,84 | 5,40 | 4,70 | 5,23 | 10,34% | 236.290,00 |
| 18.02.2025 | 5,31 | 5,44 | 4,62 | 4,74 | -11,24% | 304.037,00 |
| 14.02.2025 | 5,40 | 5,76 | 5,26 | 5,34 | -2,20% | 261.822,00 |
| 13.02.2025 | 5,61 | 5,73 | 5,30 | 5,46 | -2,50% | 174.809,00 |
| 12.02.2025 | 5,42 | 5,89 | 5,41 | 5,60 | -1,06% | 656.462,00 |
| 11.02.2025 | 4,61 | 5,79 | 4,48 | 5,66 | 23,85% | 602.847,00 |
| 10.02.2025 | 4,35 | 4,67 | 4,20 | 4,57 | 6,78% | 290.260,00 |