1,420€
3,65%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,48 | 1,52 | 1,42 | 1,42 | -3,07% | - |
| 17.06.2026 | 1,50 | 1,53 | 1,40 | 1,47 | -2,01% | - |
| 16.06.2026 | 1,63 | 1,64 | 1,46 | 1,50 | -8,28% | - |
| 15.06.2026 | 1,67 | 1,71 | 1,62 | 1,63 | -2,98% | - |
| 12.06.2026 | 1,66 | 1,76 | 1,65 | 1,68 | 1,82% | - |
| 11.06.2026 | 1,62 | 1,80 | 1,50 | 1,65 | 3,45% | - |
| 10.06.2026 | 1,63 | 1,88 | 1,39 | 1,60 | -2,45% | - |
| 09.06.2026 | 1,64 | 1,92 | 1,33 | 1,64 | 0,62% | - |
| 08.06.2026 | 1,63 | 1,67 | 1,55 | 1,63 | 4,17% | - |
| 05.06.2026 | 1,69 | 1,70 | 1,56 | 1,56 | -9,30% | - |
| 04.06.2026 | 1,76 | 1,77 | 1,57 | 1,72 | -1,71% | - |
| 03.06.2026 | 1,71 | 1,91 | 1,61 | 1,75 | 0,86% | - |
| 02.06.2026 | 1,79 | 1,92 | 1,63 | 1,74 | -4,14% | - |
| 01.06.2026 | 1,87 | 1,89 | 1,70 | 1,81 | -2,16% | - |
| 29.05.2026 | 1,80 | 1,89 | 1,65 | 1,85 | 3,06% | - |
| 28.05.2026 | 1,80 | 1,87 | 1,64 | 1,80 | -0,83% | - |
| 27.05.2026 | 1,74 | 2,00 | 1,69 | 1,81 | 4,32% | - |
| 26.05.2026 | 1,72 | 1,81 | 1,61 | 1,74 | 4,52% | - |
| 25.05.2026 | 1,70 | 1,75 | 1,58 | 1,66 | -3,21% | - |
| 22.05.2026 | 1,65 | 1,75 | 1,65 | 1,72 | 4,26% | - |
| 21.05.2026 | 1,64 | 1,73 | 1,01 | 1,65 | 0,61% | - |
| 20.05.2026 | 1,62 | 1,78 | 1,60 | 1,64 | -1,21% | - |
| 19.05.2026 | 1,59 | 1,71 | 1,08 | 1,66 | 5,08% | - |
| 18.05.2026 | 1,55 | 1,64 | 1,12 | 1,58 | 1,94% | - |
| 15.05.2026 | 1,55 | 1,82 | 1,50 | 1,55 | 0,32% | - |
| 14.05.2026 | 1,61 | 1,65 | 1,54 | 1,54 | -1,60% | - |
| 13.05.2026 | 1,65 | 1,78 | 1,51 | 1,57 | -4,57% | - |
| 12.05.2026 | 1,79 | 1,81 | 1,59 | 1,64 | -7,87% | - |
| 11.05.2026 | 1,74 | 1,78 | 1,51 | 1,78 | 3,19% | - |
| 08.05.2026 | 1,70 | 1,80 | 1,49 | 1,73 | 3,29% | - |
| 07.05.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 3,09% | - |
| 06.05.2026 | 1,67 | 1,74 | 1,46 | 1,62 | -4,14% | - |
| 05.05.2026 | 1,69 | 1,92 | 1,67 | 1,69 | 3,05% | - |
| 04.05.2026 | 1,64 | 1,65 | 1,64 | 1,64 | 2,50% | - |
| 30.04.2026 | 1,62 | 1,63 | 1,36 | 1,60 | -0,93% | - |
| 29.04.2026 | 1,62 | 1,67 | 1,36 | 1,62 | -0,31% | - |
| 28.04.2026 | 1,64 | 1,68 | 1,55 | 1,62 | 0,00% | - |
| 27.04.2026 | 1,60 | 1,63 | 1,58 | 1,62 | 1,25% | - |
| 24.04.2026 | 1,57 | 1,62 | 1,49 | 1,60 | 1,91% | - |
| 23.04.2026 | 1,60 | 1,68 | 1,43 | 1,57 | -1,88% | - |
| 22.04.2026 | 1,61 | 1,72 | 1,49 | 1,60 | -0,62% | - |
| 21.04.2026 | 1,62 | 1,72 | 1,57 | 1,61 | -0,62% | - |
| 20.04.2026 | 1,73 | 1,75 | 1,49 | 1,62 | -2,99% | - |
| 17.04.2026 | 1,65 | 1,74 | 1,63 | 1,67 | 2,14% | - |
| 16.04.2026 | 1,62 | 1,66 | 1,49 | 1,64 | 1,24% | - |
| 15.04.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 14.04.2026 | 1,61 | 1,66 | 1,39 | 1,62 | 1,89% | - |
| 13.04.2026 | 1,58 | 1,63 | 1,49 | 1,59 | 3,93% | - |
| 10.04.2026 | 1,54 | 1,57 | 1,48 | 1,53 | 3,04% | - |
| 09.04.2026 | 1,55 | 1,57 | 1,48 | 1,48 | -4,52% | - |
| 08.04.2026 | 1,56 | 1,67 | 1,45 | 1,55 | 1,64% | - |
| 07.04.2026 | 1,49 | 1,54 | 1,32 | 1,53 | -2,24% | - |
| 02.04.2026 | 1,56 | 1,58 | 1,45 | 1,56 | -0,64% | - |
| 01.04.2026 | 1,58 | 1,63 | 1,35 | 1,57 | -0,63% | - |
| 31.03.2026 | 1,55 | 1,58 | 1,33 | 1,58 | 2,60% | - |
| 30.03.2026 | 1,52 | 1,58 | 1,34 | 1,54 | 0,98% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,34 | 1,53 | -3,79% | - |
| 26.03.2026 | 1,59 | 1,61 | 1,55 | 1,59 | 2,26% | - |
| 25.03.2026 | 1,57 | 1,62 | 1,35 | 1,55 | 14,81% | - |
| 24.03.2026 | 1,59 | 1,62 | 1,34 | 1,35 | -0,74% | - |
| 23.03.2026 | 1,56 | 1,64 | 1,34 | 1,36 | -12,82% | - |
| 20.03.2026 | 1,59 | 1,62 | 1,49 | 1,56 | -1,58% | - |
| 19.03.2026 | 1,65 | 1,67 | 1,56 | 1,59 | -1,86% | - |
| 18.03.2026 | 1,65 | 1,67 | 1,62 | 1,62 | 14,95% | - |
| 17.03.2026 | 1,61 | 1,68 | 1,40 | 1,41 | 2,55% | - |
| 16.03.2026 | 1,61 | 1,65 | 1,36 | 1,37 | -14,38% | 6.000,00 |
| 13.03.2026 | 1,58 | 1,71 | 1,49 | 1,60 | 18,52% | - |
| 12.03.2026 | 1,61 | 1,64 | 1,34 | 1,35 | -16,15% | - |
| 11.03.2026 | 1,55 | 1,63 | 1,47 | 1,61 | 3,54% | - |
| 10.03.2026 | 1,51 | 1,58 | 1,31 | 1,56 | 2,64% | - |
| 09.03.2026 | 1,52 | 1,59 | 1,34 | 1,52 | -0,98% | - |
| 06.03.2026 | 1,57 | 1,60 | 1,37 | 1,53 | -3,16% | - |
| 05.03.2026 | 1,62 | 1,67 | 1,54 | 1,58 | -3,07% | - |
| 04.03.2026 | 1,72 | 1,75 | 1,60 | 1,63 | -4,68% | - |
| 03.03.2026 | 1,73 | 1,74 | 1,47 | 1,71 | 0,88% | - |
| 02.03.2026 | 1,63 | 1,72 | 1,55 | 1,70 | 5,61% | - |
| 27.02.2026 | 1,44 | 1,72 | 1,44 | 1,61 | -3,31% | - |
| 26.02.2026 | 1,67 | 1,70 | 1,60 | 1,66 | 0,61% | - |
| 25.02.2026 | 1,59 | 1,68 | 1,50 | 1,65 | 4,10% | - |
| 24.02.2026 | 1,61 | 1,66 | 1,55 | 1,59 | -0,31% | - |
| 23.02.2026 | 1,74 | 1,88 | 1,55 | 1,59 | -8,09% | 474,00 |
| 20.02.2026 | 1,73 | 1,80 | 1,53 | 1,73 | 1,47% | - |
| 19.02.2026 | 1,70 | 1,72 | 1,46 | 1,71 | 0,59% | - |
| 18.02.2026 | 1,70 | 1,77 | 1,56 | 1,70 | 0,00% | - |
| 17.02.2026 | 1,69 | 1,76 | 1,57 | 1,70 | 0,30% | - |
| 16.02.2026 | 1,68 | 1,71 | 1,56 | 1,69 | 3,05% | - |
| 13.02.2026 | 1,66 | 1,73 | 1,37 | 1,64 | 3,14% | - |
| 12.02.2026 | 1,65 | 1,82 | 1,57 | 1,59 | -5,64% | - |
| 11.02.2026 | 1,76 | 1,90 | 1,49 | 1,69 | -1,75% | - |
| 10.02.2026 | 1,73 | 2,00 | 1,69 | 1,72 | -0,58% | - |
| 09.02.2026 | 1,66 | 1,81 | 1,65 | 1,73 | 2,99% | - |
| 06.02.2026 | 1,56 | 1,72 | 1,53 | 1,68 | 7,37% | - |
| 05.02.2026 | 1,59 | 1,85 | 1,14 | 1,56 | -0,95% | - |
| 04.02.2026 | 1,52 | 1,60 | 1,51 | 1,58 | -3,37% | - |
| 03.02.2026 | 1,56 | 1,68 | 1,18 | 1,63 | 5,16% | 1.512,00 |
| 02.02.2026 | 1,55 | 1,68 | 1,40 | 1,55 | -0,32% | - |
| 30.01.2026 | 1,63 | 1,69 | 1,54 | 1,56 | -4,01% | - |
| 29.01.2026 | 1,62 | 1,66 | 1,51 | 1,62 | 8,72% | - |
| 28.01.2026 | 1,70 | 1,73 | 1,49 | 1,49 | -9,97% | - |
| 27.01.2026 | 1,74 | 1,77 | 1,54 | 1,66 | -3,50% | - |