1,880€
-0,53%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,91 | 2,00 | 1,76 | 1,91 | 1,06% | 1.600,00 |
| 14.10.2025 | 1,89 | 1,99 | 1,88 | 1,89 | 1,61% | - |
| 13.10.2025 | 1,81 | 1,99 | 1,81 | 1,86 | 3,91% | - |
| 10.10.2025 | 1,92 | 1,93 | 1,79 | 1,79 | -5,79% | - |
| 09.10.2025 | 1,93 | 2,01 | 1,89 | 1,90 | 0,53% | - |
| 08.10.2025 | 1,89 | 1,97 | 1,84 | 1,89 | -1,05% | - |
| 07.10.2025 | 1,98 | 2,04 | 1,83 | 1,91 | -5,21% | 3.367,00 |
| 06.10.2025 | 2,06 | 2,11 | 1,66 | 2,02 | 0,75% | - |
| 03.10.2025 | 1,99 | 2,09 | 1,99 | 2,00 | 1,27% | 6.000,00 |
| 02.10.2025 | 2,01 | 2,05 | 1,94 | 1,98 | 0,77% | - |
| 01.10.2025 | 2,02 | 2,10 | 1,96 | 1,96 | -3,92% | - |
| 30.09.2025 | 2,13 | 2,20 | 1,95 | 2,04 | 7,09% | - |
| 29.09.2025 | 2,06 | 2,07 | 1,89 | 1,91 | -6,62% | - |
| 26.09.2025 | 2,15 | 2,16 | 2,04 | 2,04 | -6,42% | - |
| 25.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 1,87% | - |
| 24.09.2025 | 2,16 | 2,20 | 2,10 | 2,14 | -0,93% | - |
| 23.09.2025 | 2,16 | 2,22 | 2,12 | 2,16 | 2,37% | - |
| 22.09.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 19.09.2025 | 2,12 | 2,26 | 2,11 | 2,13 | -3,62% | - |
| 18.09.2025 | 2,15 | 2,27 | 2,07 | 2,21 | 7,80% | - |
| 17.09.2025 | 1,92 | 2,15 | 1,74 | 2,05 | 7,89% | - |
| 16.09.2025 | 1,89 | 1,94 | 1,83 | 1,90 | 1,33% | - |
| 15.09.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 2,18% | - |
| 12.09.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 0,82% | - |
| 11.09.2025 | 1,81 | 1,84 | 1,78 | 1,82 | 4,60% | - |
| 10.09.2025 | 1,76 | 1,81 | 1,73 | 1,74 | 0,29% | - |
| 09.09.2025 | 1,73 | 1,76 | 1,69 | 1,74 | 1,46% | - |
| 08.09.2025 | 1,70 | 1,76 | 1,68 | 1,71 | 0,59% | - |
| 05.09.2025 | 1,70 | 1,75 | 1,61 | 1,70 | -0,29% | - |
| 04.09.2025 | 1,64 | 1,73 | 1,53 | 1,71 | 4,28% | - |
| 03.09.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 0,93% | - |
| 02.09.2025 | 1,67 | 1,68 | 1,58 | 1,62 | -2,11% | - |
| 01.09.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 29.08.2025 | 1,77 | 1,83 | 1,66 | 1,67 | -5,38% | - |
| 28.08.2025 | 1,65 | 1,86 | 1,62 | 1,77 | 7,29% | - |
| 27.08.2025 | 1,60 | 1,66 | 1,54 | 1,65 | 3,46% | - |
| 26.08.2025 | 1,64 | 1,67 | 1,58 | 1,59 | -2,45% | - |
| 25.08.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 0,00% | - |
| 22.08.2025 | 1,63 | 1,67 | 1,57 | 1,63 | 1,24% | - |
| 21.08.2025 | 1,60 | 1,66 | 1,58 | 1,61 | 0,94% | - |
| 20.08.2025 | 1,61 | 1,62 | 1,57 | 1,60 | -0,93% | - |
| 19.08.2025 | 1,64 | 1,72 | 1,57 | 1,61 | -1,83% | 5.484,00 |
| 18.08.2025 | 1,58 | 1,96 | 1,58 | 1,64 | 3,47% | - |
| 15.08.2025 | 1,44 | 1,66 | 1,39 | 1,59 | 13,21% | - |
| 14.08.2025 | 1,40 | 1,44 | 1,35 | 1,40 | 1,08% | - |
| 13.08.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 4,53% | - |
| 12.08.2025 | 1,39 | 1,39 | 1,32 | 1,33 | -4,68% | - |
| 11.08.2025 | 1,38 | 1,52 | 1,37 | 1,39 | 0,72% | - |
| 08.08.2025 | 1,39 | 1,50 | 1,36 | 1,38 | -1,08% | - |
| 07.08.2025 | 1,42 | 1,53 | 1,37 | 1,40 | -1,41% | - |
| 06.08.2025 | 1,40 | 1,49 | 1,35 | 1,42 | 1,43% | - |
| 05.08.2025 | 1,36 | 1,42 | 1,35 | 1,40 | 2,20% | - |
| 04.08.2025 | 1,38 | 1,42 | 1,34 | 1,37 | -1,44% | - |
| 01.08.2025 | 1,42 | 1,43 | 1,36 | 1,39 | -1,42% | - |
| 31.07.2025 | 1,43 | 1,49 | 1,40 | 1,41 | -1,75% | - |
| 30.07.2025 | 1,45 | 1,59 | 1,41 | 1,43 | -1,38% | - |
| 29.07.2025 | 1,54 | 1,58 | 1,44 | 1,45 | -6,15% | - |
| 28.07.2025 | 1,54 | 1,58 | 1,49 | 1,55 | 0,32% | - |
| 25.07.2025 | 1,59 | 1,66 | 1,53 | 1,54 | -1,91% | - |
| 24.07.2025 | 1,64 | 1,68 | 1,57 | 1,57 | -4,27% | - |
| 23.07.2025 | 1,67 | 1,69 | 1,63 | 1,64 | -1,50% | - |
| 22.07.2025 | 1,61 | 1,69 | 1,59 | 1,67 | 3,42% | - |
| 21.07.2025 | 1,70 | 1,73 | 1,58 | 1,61 | -5,29% | - |
| 18.07.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -3,41% | - |
| 17.07.2025 | 1,67 | 1,77 | 1,66 | 1,76 | 5,71% | - |
| 16.07.2025 | 1,64 | 1,70 | 1,63 | 1,67 | 2,15% | - |
| 15.07.2025 | 1,72 | 1,73 | 1,63 | 1,63 | -4,68% | 1.120,00 |
| 14.07.2025 | 1,71 | 1,74 | 1,63 | 1,71 | 0,29% | - |
| 11.07.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 5,90% | - |
| 10.07.2025 | 1,63 | 1,72 | 1,61 | 1,61 | -0,62% | - |
| 09.07.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 2,21% | - |
| 08.07.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 1,93% | - |
| 07.07.2025 | 1,51 | 1,60 | 1,51 | 1,56 | 3,32% | - |
| 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% | - |