2,520$
-0,20%
Echtzeit-Aktienkurs Genelux Corp
Bid:
Ask:
Aktienkurse zur Genelux Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,51 | 2,55 | 2,50 | 2,53 | -0,39% | 3.931,00 |
| 08.09.2026 | 2,50 | 2,54 | 2,39 | 2,54 | 4,10% | 408.292,00 |
| 04.09.2026 | 2,53 | 2,54 | 2,43 | 2,44 | -3,17% | 296.534,00 |
| 03.09.2026 | 2,56 | 2,58 | 2,46 | 2,52 | -1,37% | 510.440,00 |
| 02.09.2026 | 2,58 | 2,64 | 2,55 | 2,56 | -1,73% | 157.999,00 |
| 01.09.2026 | 2,63 | 2,66 | 2,56 | 2,60 | -0,57% | 194.989,00 |
| 31.08.2026 | 2,67 | 2,77 | 2,56 | 2,62 | -1,69% | 328.487,00 |
| 28.08.2026 | 2,87 | 2,87 | 2,65 | 2,66 | -7,64% | 417.797,00 |
| 27.08.2026 | 2,72 | 2,95 | 2,72 | 2,88 | 5,49% | 594.425,00 |
| 26.08.2026 | 2,73 | 2,76 | 2,64 | 2,73 | 0,37% | 300.182,00 |
| 25.08.2026 | 2,73 | 2,82 | 2,67 | 2,72 | 0,00% | 352.906,00 |
| 24.08.2026 | 2,77 | 2,77 | 2,57 | 2,72 | 0,00% | 361.056,00 |
| 21.08.2026 | 2,78 | 2,81 | 2,68 | 2,72 | -0,73% | 223.747,00 |
| 20.08.2026 | 2,72 | 2,80 | 2,62 | 2,74 | 2,24% | 405.118,00 |
| 19.08.2026 | 2,69 | 2,79 | 2,63 | 2,68 | 3,08% | 317.437,00 |
| 18.08.2026 | 2,70 | 2,79 | 2,56 | 2,60 | -3,70% | 339.521,00 |
| 17.08.2026 | 2,76 | 2,76 | 2,63 | 2,70 | -1,46% | 265.149,00 |
| 14.08.2026 | 2,65 | 2,82 | 2,58 | 2,74 | 4,18% | 462.788,00 |
| 13.08.2026 | 2,70 | 2,76 | 2,61 | 2,63 | -2,59% | 315.709,00 |
| 12.08.2026 | 2,70 | 2,73 | 2,54 | 2,70 | 1,69% | 250.836,00 |
| 11.08.2026 | 2,75 | 2,78 | 2,55 | 2,66 | -2,39% | 315.950,00 |
| 10.08.2026 | 2,66 | 2,73 | 2,62 | 2,72 | 2,26% | 434.431,00 |
| 07.08.2026 | 2,72 | 2,72 | 2,52 | 2,66 | -1,48% | 246.863,00 |
| 06.08.2026 | 2,51 | 2,74 | 2,50 | 2,70 | 7,57% | 209.650,00 |
| 05.08.2026 | 2,85 | 2,93 | 2,50 | 2,51 | -10,99% | 950.188,00 |
| 04.08.2026 | 3,00 | 3,08 | 2,78 | 2,82 | -5,37% | 787.371,00 |
| 03.08.2026 | 2,97 | 2,99 | 2,91 | 2,98 | 1,36% | 219.562,00 |
| 31.07.2026 | 3,04 | 3,05 | 2,87 | 2,94 | -3,61% | 374.940,00 |
| 30.07.2026 | 2,89 | 3,08 | 2,83 | 3,05 | 7,77% | 236.498,00 |
| 29.07.2026 | 2,95 | 2,97 | 2,80 | 2,83 | -3,08% | 125.502,00 |
| 28.07.2026 | 2,89 | 2,96 | 2,85 | 2,92 | -1,02% | 145.744,00 |
| 27.07.2026 | 2,96 | 3,00 | 2,89 | 2,95 | 2,08% | 66.498,00 |
| 24.07.2026 | 2,99 | 2,99 | 2,85 | 2,89 | -2,36% | 153.708,00 |
| 23.07.2026 | 2,90 | 3,00 | 2,89 | 2,96 | 0,00% | 141.379,00 |
| 22.07.2026 | 2,94 | 3,01 | 2,91 | 2,96 | 2,42% | 108.167,00 |
| 21.07.2026 | 2,94 | 2,95 | 2,89 | 2,89 | -1,37% | 60.964,00 |
| 20.07.2026 | 2,86 | 2,97 | 2,78 | 2,93 | 2,09% | 165.686,00 |
| 17.07.2026 | 2,80 | 2,88 | 2,80 | 2,87 | 1,77% | 77.177,00 |
| 16.07.2026 | 2,90 | 2,90 | 2,81 | 2,82 | -3,09% | 185.460,00 |
| 15.07.2026 | 2,91 | 2,93 | 2,83 | 2,91 | 0,69% | 169.710,00 |
| 14.07.2026 | 2,98 | 3,01 | 2,84 | 2,89 | -2,36% | 178.480,00 |
| 13.07.2026 | 3,00 | 3,03 | 2,90 | 2,96 | -2,31% | 187.536,00 |
| 10.07.2026 | 2,98 | 3,04 | 2,89 | 3,03 | 1,68% | 248.646,00 |
| 09.07.2026 | 3,04 | 3,04 | 2,91 | 2,98 | 0,68% | 124.840,00 |
| 08.07.2026 | 2,97 | 3,01 | 2,86 | 2,96 | -0,50% | 179.499,00 |
| 07.07.2026 | 3,09 | 3,09 | 2,94 | 2,98 | -1,49% | 112.525,00 |
| 06.07.2026 | 3,02 | 3,18 | 2,96 | 3,02 | 1,00% | 187.847,00 |
| 02.07.2026 | 2,90 | 3,04 | 2,87 | 2,99 | 3,10% | 195.980,00 |
| 01.07.2026 | 3,01 | 3,05 | 2,86 | 2,90 | -3,65% | 161.972,00 |
| 30.06.2026 | 2,99 | 3,03 | 2,83 | 3,01 | 4,44% | 338.562,00 |
| 29.06.2026 | 2,91 | 2,96 | 2,80 | 2,88 | 0,42% | 200.350,00 |
| 26.06.2026 | 2,89 | 2,96 | 2,79 | 2,87 | -1,03% | 353.836,00 |
| 25.06.2026 | 2,89 | 2,97 | 2,84 | 2,90 | 1,75% | 163.778,00 |
| 24.06.2026 | 2,92 | 2,99 | 2,84 | 2,85 | -2,40% | 172.449,00 |
| 23.06.2026 | 2,87 | 2,97 | 2,85 | 2,92 | 0,00% | 91.816,00 |
| 22.06.2026 | 3,03 | 3,09 | 2,88 | 2,92 | -1,52% | 241.965,00 |
| 18.06.2026 | 2,88 | 2,98 | 2,83 | 2,97 | 4,04% | 98.793,00 |
| 17.06.2026 | 3,07 | 3,11 | 2,67 | 2,85 | -5,94% | 542.875,00 |
| 16.06.2026 | 3,00 | 3,10 | 2,93 | 3,03 | 0,66% | 158.495,00 |
| 15.06.2026 | 3,01 | 3,09 | 2,98 | 3,01 | 1,69% | 140.153,00 |
| 12.06.2026 | 2,91 | 3,03 | 2,85 | 2,96 | 2,78% | 116.192,00 |
| 11.06.2026 | 2,89 | 2,99 | 2,81 | 2,88 | 0,52% | 192.142,00 |
| 10.06.2026 | 2,98 | 3,03 | 2,85 | 2,87 | -3,70% | 174.062,00 |
| 09.06.2026 | 2,99 | 3,03 | 2,89 | 2,98 | 1,54% | 94.587,00 |
| 08.06.2026 | 2,98 | 2,98 | 2,91 | 2,93 | 0,00% | 80.736,00 |
| 05.06.2026 | 3,06 | 3,07 | 2,89 | 2,93 | -4,87% | 166.218,00 |
| 04.06.2026 | 2,99 | 3,15 | 2,97 | 3,08 | 2,67% | 138.638,00 |
| 03.06.2026 | 2,93 | 3,01 | 2,86 | 3,00 | 1,69% | 307.031,00 |
| 02.06.2026 | 2,97 | 3,03 | 2,91 | 2,95 | -0,67% | 142.710,00 |
| 01.06.2026 | 3,01 | 3,07 | 2,95 | 2,97 | -2,62% | 139.502,00 |
| 29.05.2026 | 3,08 | 3,09 | 3,02 | 3,05 | -0,65% | 115.163,00 |
| 28.05.2026 | 3,01 | 3,16 | 3,01 | 3,07 | 0,00% | 213.780,00 |
| 27.05.2026 | 3,00 | 3,14 | 2,99 | 3,07 | 1,99% | 216.322,00 |
| 26.05.2026 | 2,94 | 3,17 | 2,94 | 3,01 | 3,08% | 114.244,00 |
| 22.05.2026 | 2,94 | 2,95 | 2,86 | 2,92 | 0,00% | 76.807,00 |
| 21.05.2026 | 2,90 | 2,94 | 2,88 | 2,92 | -0,34% | 51.505,00 |
| 20.05.2026 | 2,85 | 2,93 | 2,78 | 2,93 | 4,94% | 100.233,00 |
| 19.05.2026 | 2,85 | 2,89 | 2,74 | 2,79 | -2,04% | 142.564,00 |
| 18.05.2026 | 2,93 | 3,11 | 2,81 | 2,85 | -2,40% | 161.964,00 |
| 15.05.2026 | 2,99 | 3,02 | 2,84 | 2,92 | -3,95% | 152.229,00 |
| 14.05.2026 | 3,18 | 3,21 | 2,93 | 3,04 | -4,70% | 289.295,00 |
| 13.05.2026 | 2,99 | 3,25 | 2,99 | 3,19 | 7,41% | 279.947,00 |
| 12.05.2026 | 2,90 | 2,98 | 2,80 | 2,97 | 2,77% | 137.119,00 |
| 11.05.2026 | 3,11 | 3,22 | 2,85 | 2,89 | -7,07% | 210.064,00 |
| 08.05.2026 | 2,85 | 3,20 | 2,83 | 3,11 | 9,89% | 368.402,00 |
| 07.05.2026 | 2,91 | 2,94 | 2,71 | 2,83 | -1,39% | 188.686,00 |
| 06.05.2026 | 2,86 | 2,95 | 2,74 | 2,87 | 3,61% | 211.777,00 |
| 05.05.2026 | 2,88 | 2,97 | 2,72 | 2,77 | -2,81% | 71.473,00 |
| 04.05.2026 | 2,74 | 2,97 | 2,74 | 2,85 | 4,01% | 146.061,00 |
| 01.05.2026 | 2,63 | 2,75 | 2,63 | 2,74 | 2,62% | 118.062,00 |
| 30.04.2026 | 2,52 | 2,69 | 2,51 | 2,67 | 7,23% | 163.008,00 |
| 29.04.2026 | 2,53 | 2,53 | 2,46 | 2,49 | -1,58% | 163.992,00 |
| 28.04.2026 | 2,54 | 2,56 | 2,50 | 2,53 | -1,17% | 85.412,00 |
| 27.04.2026 | 2,55 | 2,60 | 2,50 | 2,56 | 1,59% | 123.298,00 |
| 24.04.2026 | 2,57 | 2,61 | 2,47 | 2,52 | 0,00% | 131.516,00 |
| 23.04.2026 | 2,58 | 2,59 | 2,48 | 2,52 | -0,79% | 151.664,00 |
| 22.04.2026 | 2,66 | 2,74 | 2,54 | 2,54 | -0,78% | 118.798,00 |
| 21.04.2026 | 2,70 | 2,76 | 2,50 | 2,56 | -3,40% | 174.254,00 |
| 20.04.2026 | 2,79 | 2,80 | 2,65 | 2,65 | -5,02% | 127.496,00 |
| 17.04.2026 | 2,85 | 2,86 | 2,76 | 2,79 | 0,72% | 135.693,00 |