5,390$
2,08%
Echtzeit-Aktienkurs Genelux Corp
Bid:
Ask:
Aktienkurse zur Genelux Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,39 | 5,39 | 5,39 | 5,39 | 2,08% | 24,00 |
| 14.10.2025 | 5,18 | 5,38 | 5,01 | 5,28 | 0,57% | 86.870,00 |
| 13.10.2025 | 5,01 | 5,50 | 5,01 | 5,25 | 3,55% | 172.654,00 |
| 10.10.2025 | 5,50 | 5,65 | 4,95 | 5,07 | -10,58% | 225.753,00 |
| 09.10.2025 | 4,76 | 5,72 | 4,76 | 5,67 | 19,37% | 369.032,00 |
| 08.10.2025 | 4,75 | 4,79 | 4,61 | 4,75 | 0,85% | 100.302,00 |
| 07.10.2025 | 4,55 | 4,83 | 4,51 | 4,71 | 3,74% | 121.108,00 |
| 06.10.2025 | 4,48 | 4,66 | 4,44 | 4,54 | 2,37% | 92.192,00 |
| 03.10.2025 | 4,56 | 4,57 | 4,44 | 4,44 | 1,03% | 9.174,00 |
| 02.10.2025 | 4,42 | 4,44 | 4,17 | 4,39 | -0,23% | 112.064,00 |
| 01.10.2025 | 4,19 | 4,44 | 4,19 | 4,40 | 4,76% | 49.613,00 |
| 30.09.2025 | 4,39 | 4,40 | 4,15 | 4,20 | -1,18% | 99.977,00 |
| 29.09.2025 | 4,18 | 4,41 | 4,15 | 4,25 | 1,19% | 104.061,00 |
| 26.09.2025 | 4,23 | 4,45 | 4,08 | 4,20 | -0,24% | 26.715,00 |
| 25.09.2025 | 4,37 | 4,43 | 4,18 | 4,21 | -3,66% | 120.194,00 |
| 24.09.2025 | 4,24 | 4,59 | 4,22 | 4,37 | 0,69% | 110.574,00 |
| 23.09.2025 | 4,19 | 4,50 | 4,13 | 4,34 | 5,60% | 207.968,00 |
| 22.09.2025 | 4,18 | 4,20 | 3,99 | 4,11 | -1,20% | 104.387,00 |
| 19.09.2025 | 4,01 | 4,24 | 3,95 | 4,16 | 3,74% | 211.234,00 |
| 18.09.2025 | 3,93 | 4,17 | 3,83 | 4,01 | 2,56% | 138.697,00 |
| 17.09.2025 | 4,03 | 4,21 | 3,90 | 3,91 | -4,40% | 171.650,00 |
| 16.09.2025 | 3,93 | 4,14 | 3,76 | 4,09 | 4,34% | 289.944,00 |
| 15.09.2025 | 3,97 | 4,00 | 3,82 | 3,92 | -0,76% | 164.120,00 |
| 12.09.2025 | 3,67 | 4,00 | 3,58 | 3,95 | 8,22% | 294.287,00 |
| 11.09.2025 | 3,69 | 3,75 | 3,56 | 3,65 | 0,00% | 112.022,00 |
| 10.09.2025 | 3,67 | 3,73 | 3,59 | 3,65 | -0,54% | 60.683,00 |
| 09.09.2025 | 3,59 | 3,70 | 3,48 | 3,67 | 3,09% | 74.848,00 |
| 08.09.2025 | 3,40 | 3,59 | 3,36 | 3,56 | 5,64% | 370.594,00 |
| 05.09.2025 | 3,49 | 3,55 | 3,36 | 3,37 | -3,16% | 446.122,00 |
| 04.09.2025 | 3,31 | 3,60 | 3,30 | 3,48 | 5,14% | 96.555,00 |
| 03.09.2025 | 3,37 | 3,55 | 3,30 | 3,31 | -1,78% | 56.084,00 |
| 02.09.2025 | 3,35 | 3,48 | 3,30 | 3,37 | 1,20% | 114.477,00 |
| 29.08.2025 | 3,54 | 3,63 | 3,30 | 3,33 | -5,67% | 101.286,00 |
| 28.08.2025 | 3,70 | 3,71 | 3,51 | 3,53 | -3,02% | 96.301,00 |
| 27.08.2025 | 3,79 | 3,85 | 3,64 | 3,64 | -3,96% | 58.895,00 |
| 26.08.2025 | 3,80 | 3,87 | 3,76 | 3,79 | 1,34% | 115.535,00 |
| 25.08.2025 | 3,70 | 4,07 | 3,70 | 3,74 | -1,06% | 190.043,00 |
| 22.08.2025 | 3,47 | 3,79 | 3,44 | 3,78 | 9,88% | 142.915,00 |
| 21.08.2025 | 3,41 | 3,46 | 3,31 | 3,44 | 2,38% | 72.049,00 |
| 20.08.2025 | 3,43 | 3,43 | 3,26 | 3,36 | -2,04% | 71.415,00 |
| 19.08.2025 | 3,56 | 3,58 | 3,43 | 3,43 | -3,11% | 48.797,00 |
| 18.08.2025 | 3,58 | 3,59 | 3,46 | 3,54 | -0,56% | 58.792,00 |
| 15.08.2025 | 3,41 | 3,59 | 3,36 | 3,56 | 4,40% | 110.624,00 |
| 14.08.2025 | 3,16 | 3,49 | 3,16 | 3,41 | 6,56% | 38.641,00 |
| 13.08.2025 | 3,18 | 3,50 | 3,03 | 3,20 | 0,31% | 133.768,00 |
| 12.08.2025 | 3,22 | 3,35 | 3,19 | 3,19 | -2,74% | 78.689,00 |
| 11.08.2025 | 3,20 | 3,50 | 3,14 | 3,28 | 4,13% | 81.115,00 |
| 08.08.2025 | 3,56 | 3,56 | 3,14 | 3,15 | -5,69% | 68.266,00 |
| 07.08.2025 | 3,61 | 3,61 | 3,31 | 3,34 | -6,96% | 74.983,00 |
| 06.08.2025 | 3,55 | 3,60 | 3,50 | 3,59 | 1,70% | 61.287,00 |
| 05.08.2025 | 3,54 | 3,58 | 3,48 | 3,53 | 0,57% | 91.728,00 |
| 04.08.2025 | 3,59 | 3,62 | 3,41 | 3,51 | 0,00% | 139.024,00 |
| 01.08.2025 | 3,32 | 3,56 | 3,32 | 3,51 | 3,54% | 66.963,00 |
| 31.07.2025 | 3,55 | 3,70 | 3,35 | 3,39 | -3,97% | 126.981,00 |
| 30.07.2025 | 3,59 | 3,59 | 3,45 | 3,53 | -0,56% | 131.296,00 |
| 29.07.2025 | 3,47 | 3,60 | 3,30 | 3,55 | 4,72% | 139.510,00 |
| 28.07.2025 | 3,40 | 3,47 | 3,31 | 3,39 | 1,50% | 44.297,00 |
| 25.07.2025 | 3,44 | 3,45 | 3,30 | 3,34 | -3,75% | 107.963,00 |
| 24.07.2025 | 3,59 | 3,70 | 3,44 | 3,47 | -3,61% | 145.319,00 |
| 23.07.2025 | 3,35 | 3,60 | 3,23 | 3,60 | 9,09% | 308.862,00 |
| 22.07.2025 | 3,54 | 3,62 | 3,30 | 3,30 | -5,98% | 216.384,00 |
| 21.07.2025 | 3,43 | 3,70 | 3,38 | 3,51 | 5,41% | 230.001,00 |
| 18.07.2025 | 3,44 | 3,49 | 3,26 | 3,33 | -2,06% | 45.239,00 |
| 17.07.2025 | 3,07 | 3,50 | 3,07 | 3,40 | 11,11% | 193.711,00 |
| 16.07.2025 | 3,08 | 3,13 | 3,00 | 3,06 | -0,65% | 189.144,00 |
| 15.07.2025 | 3,37 | 3,38 | 3,02 | 3,08 | -8,88% | 212.719,00 |
| 14.07.2025 | 3,41 | 3,41 | 3,20 | 3,38 | -1,46% | 122.526,00 |
| 11.07.2025 | 3,41 | 3,49 | 3,26 | 3,43 | -0,29% | 127.379,00 |
| 10.07.2025 | 3,48 | 3,50 | 3,41 | 3,44 | -0,58% | 121.328,00 |
| 09.07.2025 | 3,49 | 3,50 | 3,33 | 3,46 | -0,57% | 126.915,00 |
| 08.07.2025 | 2,93 | 3,61 | 2,91 | 3,48 | 20,00% | 408.251,00 |
| 07.07.2025 | 2,80 | 3,07 | 2,80 | 2,90 | -2,68% | 115.000,00 |
| 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 |