1,470€
-5,16%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,90% | - |
| 03.07.2025 | 1,54 | 1,60 | 1,29 | 1,55 | 0,32% | - |
| 02.07.2025 | 1,50 | 1,62 | 1,49 | 1,55 | 3,69% | - |
| 01.07.2025 | 1,48 | 1,50 | 1,43 | 1,49 | 1,36% | - |
| 30.06.2025 | 1,47 | 1,52 | 1,46 | 1,47 | 0,34% | - |
| 27.06.2025 | 1,42 | 1,49 | 1,40 | 1,47 | 3,17% | - |
| 26.06.2025 | 1,33 | 1,45 | 1,30 | 1,42 | 6,37% | - |
| 25.06.2025 | 1,33 | 1,38 | 1,29 | 1,34 | -0,37% | - |
| 24.06.2025 | 1,33 | 1,36 | 1,29 | 1,34 | 0,37% | - |
| 23.06.2025 | 1,31 | 1,38 | 1,29 | 1,34 | -1,11% | - |
| 20.06.2025 | 1,33 | 1,41 | 1,31 | 1,35 | 1,89% | - |
| 19.06.2025 | 1,29 | 1,34 | 1,29 | 1,33 | -0,38% | - |
| 18.06.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 3,91% | - |
| 17.06.2025 | 1,31 | 1,45 | 1,28 | 1,28 | -2,29% | - |
| 16.06.2025 | 1,31 | 1,34 | 1,29 | 1,31 | 0,00% | - |
| 13.06.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -2,96% | - |
| 12.06.2025 | 1,42 | 1,46 | 1,34 | 1,35 | -4,59% | - |
| 11.06.2025 | 1,44 | 1,50 | 1,41 | 1,42 | -2,41% | - |
| 10.06.2025 | 1,51 | 1,53 | 1,44 | 1,45 | -3,33% | 608,00 |
| 09.06.2025 | 1,58 | 1,62 | 1,47 | 1,50 | -4,46% | - |
| 06.06.2025 | 1,51 | 1,61 | 1,48 | 1,57 | 3,63% | - |
| 05.06.2025 | 1,48 | 1,54 | 1,45 | 1,52 | 1,68% | - |
| 04.06.2025 | 1,47 | 1,51 | 1,45 | 1,49 | 1,71% | - |
| 03.06.2025 | 1,44 | 1,48 | 1,43 | 1,47 | 2,09% | - |
| 02.06.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 1,77% | - |
| 30.05.2025 | 1,37 | 1,43 | 1,37 | 1,41 | 1,08% | - |
| 29.05.2025 | 1,46 | 1,48 | 1,36 | 1,40 | -4,12% | - |
| 28.05.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 0,34% | - |
| 27.05.2025 | 1,47 | 1,56 | 1,45 | 1,45 | -0,68% | - |
| 26.05.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | - |
| 23.05.2025 | 1,52 | 1,55 | 1,43 | 1,46 | -3,31% | - |
| 22.05.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 4,14% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -7,64% | - |
| 20.05.2025 | 1,48 | 1,62 | 1,48 | 1,57 | 5,72% | - |
| 19.05.2025 | 1,52 | 1,52 | 1,45 | 1,49 | -2,94% | - |
| 16.05.2025 | 1,50 | 1,56 | 1,49 | 1,53 | -0,33% | - |
| 15.05.2025 | 1,44 | 1,56 | 1,44 | 1,54 | 5,86% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,39 | 1,45 | -8,23% | - |
| 13.05.2025 | 1,63 | 2,01 | 1,57 | 1,58 | -3,07% | - |
| 12.05.2025 | 1,85 | 1,94 | 1,60 | 1,63 | -11,41% | - |
| 09.05.2025 | 1,84 | 1,93 | 1,83 | 1,84 | 0,27% | - |
| 08.05.2025 | 1,74 | 1,85 | 1,74 | 1,84 | 5,46% | - |
| 07.05.2025 | 1,70 | 1,83 | 1,70 | 1,74 | 0,00% | - |
| 06.05.2025 | 1,82 | 1,89 | 1,74 | 1,74 | -6,45% | - |
| 05.05.2025 | 1,82 | 1,95 | 1,82 | 1,86 | -0,53% | - |
| 02.05.2025 | 1,91 | 1,93 | 1,84 | 1,87 | -2,35% | - |
| 30.04.2025 | 1,88 | 1,99 | 1,87 | 1,92 | -0,52% | - |
| 29.04.2025 | 1,99 | 1,99 | 1,92 | 1,93 | -2,78% | - |
| 28.04.2025 | 1,99 | 2,01 | 1,87 | 1,98 | -1,25% | - |
| 25.04.2025 | 2,01 | 2,05 | 1,98 | 2,01 | 0,75% | - |
| 24.04.2025 | 1,91 | 2,00 | 1,87 | 1,99 | 4,19% | - |
| 23.04.2025 | 1,82 | 1,94 | 1,81 | 1,91 | 5,52% | - |
| 22.04.2025 | 1,74 | 1,83 | 1,74 | 1,81 | -1,36% | - |
| 17.04.2025 | 1,86 | 1,87 | 1,80 | 1,84 | 0,00% | - |
| 16.04.2025 | 1,81 | 1,91 | 1,76 | 1,84 | -1,87% | - |
| 15.04.2025 | 1,84 | 1,87 | 1,79 | 1,87 | 1,63% | - |
| 14.04.2025 | 1,85 | 1,89 | 1,78 | 1,84 | 0,82% | - |
| 11.04.2025 | 1,85 | 1,88 | 1,74 | 1,83 | -0,82% | - |
| 10.04.2025 | 1,85 | 1,89 | 1,76 | 1,84 | -1,87% | - |
| 09.04.2025 | 1,68 | 1,89 | 1,67 | 1,88 | 6,84% | - |
| 08.04.2025 | 1,79 | 1,94 | 1,70 | 1,76 | -0,28% | - |
| 07.04.2025 | 1,67 | 1,87 | 1,61 | 1,76 | -0,85% | - |
| 04.04.2025 | 1,76 | 1,88 | 1,65 | 1,78 | -1,93% | - |
| 03.04.2025 | 2,01 | 2,02 | 1,79 | 1,81 | -11,27% | - |
| 02.04.2025 | 2,04 | 2,14 | 2,03 | 2,04 | -0,49% | - |
| 01.04.2025 | 2,11 | 2,15 | 2,04 | 2,05 | -2,84% | - |
| 31.03.2025 | 2,10 | 2,18 | 2,02 | 2,11 | 2,18% | - |
| 28.03.2025 | 2,20 | 2,21 | 2,00 | 2,07 | -6,56% | - |
| 27.03.2025 | 2,12 | 2,27 | 2,12 | 2,21 | 5,74% | - |
| 26.03.2025 | 2,19 | 2,30 | 2,04 | 2,09 | -5,64% | - |
| 25.03.2025 | 2,20 | 2,37 | 2,16 | 2,22 | 3,02% | - |
| 24.03.2025 | 2,20 | 2,32 | 2,15 | 2,15 | -5,08% | 35,00 |
| 21.03.2025 | 2,22 | 2,45 | 2,22 | 2,27 | 2,49% | - |
| 20.03.2025 | 2,27 | 2,41 | 2,21 | 2,21 | 3,51% | - |
| 19.03.2025 | 2,16 | 2,28 | 2,06 | 2,14 | -2,29% | - |
| 18.03.2025 | 2,17 | 2,34 | 2,11 | 2,19 | -0,23% | - |
| 17.03.2025 | 2,15 | 2,23 | 2,11 | 2,19 | 6,57% | - |
| 14.03.2025 | 2,04 | 2,17 | 2,01 | 2,06 | 0,00% | - |
| 13.03.2025 | 2,05 | 2,31 | 1,98 | 2,06 | 6,48% | - |
| 12.03.2025 | 1,91 | 2,20 | 1,83 | 1,93 | -1,53% | - |
| 11.03.2025 | 1,99 | 2,02 | 1,87 | 1,96 | -16,95% | - |
| 10.03.2025 | 2,21 | 2,36 | 1,91 | 2,36 | 6,79% | - |
| 07.03.2025 | 2,06 | 2,30 | 2,06 | 2,21 | 4,25% | - |
| 06.03.2025 | 2,22 | 2,45 | 2,09 | 2,12 | -7,02% | - |
| 05.03.2025 | 2,31 | 2,33 | 2,12 | 2,28 | -1,72% | - |
| 04.03.2025 | 2,26 | 2,42 | 2,01 | 2,32 | 0,43% | - |
| 03.03.2025 | 2,54 | 2,65 | 2,30 | 2,31 | -11,49% | - |
| 28.02.2025 | 2,51 | 2,61 | 2,45 | 2,61 | 4,40% | - |
| 27.02.2025 | 2,72 | 2,81 | 2,48 | 2,50 | -7,41% | - |
| 26.02.2025 | 2,74 | 2,83 | 2,66 | 2,70 | -1,46% | - |
| 25.02.2025 | 2,78 | 2,80 | 2,55 | 2,74 | -1,44% | - |
| 24.02.2025 | 3,03 | 3,42 | 2,76 | 2,78 | -8,85% | - |
| 21.02.2025 | 3,17 | 3,20 | 3,03 | 3,05 | -3,79% | - |
| 20.02.2025 | 3,26 | 3,56 | 2,48 | 3,17 | -4,80% | - |
| 19.02.2025 | 3,26 | 3,35 | 3,21 | 3,33 | -0,30% | - |
| 18.02.2025 | 3,24 | 3,44 | 3,21 | 3,34 | 3,41% | - |
| 17.02.2025 | 3,16 | 3,24 | 3,16 | 3,23 | 0,00% | - |
| 14.02.2025 | 3,34 | 3,41 | 3,16 | 3,23 | -5,28% | - |
| 13.02.2025 | 3,39 | 3,57 | 3,37 | 3,41 | 0,59% | - |
| 12.02.2025 | 2,80 | 3,52 | 2,79 | 3,39 | 21,51% | - |