1,195€
4,82%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,18 | 1,22 | 1,13 | 1,18 | -2,07% | - |
| 19.10.2026 | 1,20 | 1,22 | 1,16 | 1,21 | 1,69% | - |
| 16.10.2026 | 1,15 | 1,22 | 1,13 | 1,19 | 3,49% | - |
| 15.10.2026 | 1,11 | 1,17 | 1,06 | 1,15 | 0,00% | - |
| 14.10.2026 | 1,20 | 1,22 | 1,14 | 1,15 | -3,78% | - |
| 13.10.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 12.10.2026 | 1,21 | 1,27 | 1,20 | 1,20 | -0,83% | - |
| 09.10.2026 | 1,25 | 1,30 | 1,19 | 1,21 | -3,60% | - |
| 08.10.2026 | 1,28 | 1,32 | 1,24 | 1,25 | -2,34% | - |
| 07.10.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 06.10.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -1,17% | - |
| 05.10.2026 | 1,30 | 1,31 | 1,28 | 1,29 | 1,58% | - |
| 02.10.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 01.10.2026 | 1,28 | 1,36 | 1,25 | 1,27 | -1,17% | - |
| 30.09.2026 | 1,30 | 1,34 | 1,28 | 1,28 | -0,78% | - |
| 29.09.2026 | 1,27 | 1,35 | 1,26 | 1,29 | 0,78% | - |
| 28.09.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -0,78% | - |
| 25.09.2026 | 1,32 | 1,33 | 1,28 | 1,29 | -1,53% | - |
| 24.09.2026 | 1,32 | 1,36 | 1,28 | 1,31 | -1,50% | - |
| 23.09.2026 | 1,38 | 1,38 | 1,31 | 1,33 | -3,62% | - |
| 22.09.2026 | 1,31 | 1,39 | 1,30 | 1,38 | 3,76% | - |
| 21.09.2026 | 1,34 | 1,36 | 1,30 | 1,33 | 2,31% | - |
| 18.09.2026 | 1,33 | 1,36 | 1,28 | 1,30 | -2,26% | - |
| 17.09.2026 | 1,33 | 1,35 | 1,33 | 1,33 | 0,76% | - |
| 16.09.2026 | 1,29 | 1,35 | 1,29 | 1,32 | 1,54% | - |
| 15.09.2026 | 1,32 | 1,38 | 1,29 | 1,30 | -0,76% | - |
| 14.09.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,13% | - |
| 11.09.2026 | 1,34 | 1,36 | 1,31 | 1,33 | 1,92% | - |
| 10.09.2026 | 1,31 | 1,36 | 1,30 | 1,30 | -1,52% | - |
| 09.09.2026 | 1,22 | 1,36 | 1,22 | 1,32 | 9,09% | - |
| 08.09.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -3,59% | - |
| 07.09.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 1,21% | - |
| 04.09.2026 | 1,23 | 1,28 | 1,22 | 1,24 | 0,81% | - |
| 03.09.2026 | 1,24 | 1,30 | 1,22 | 1,23 | -0,40% | - |
| 02.09.2026 | 1,23 | 1,28 | 1,21 | 1,24 | 0,82% | - |
| 01.09.2026 | 1,26 | 1,28 | 1,22 | 1,23 | -3,54% | - |
| 31.08.2026 | 1,25 | 1,33 | 1,24 | 1,27 | 0,00% | - |
| 28.08.2026 | 1,33 | 1,37 | 1,24 | 1,27 | -5,22% | - |
| 27.08.2026 | 1,34 | 1,37 | 1,33 | 1,34 | 3,88% | - |
| 26.08.2026 | 1,44 | 1,46 | 1,28 | 1,29 | -10,73% | - |
| 25.08.2026 | 1,39 | 1,49 | 1,39 | 1,45 | 0,00% | - |
| 24.08.2026 | 1,42 | 1,49 | 1,42 | 1,45 | 0,35% | - |
| 21.08.2026 | 1,47 | 1,53 | 1,41 | 1,44 | -2,70% | - |
| 20.08.2026 | 1,58 | 1,60 | 1,47 | 1,48 | -6,62% | - |
| 19.08.2026 | 1,62 | 1,68 | 1,58 | 1,59 | -2,76% | - |
| 18.08.2026 | 1,58 | 1,64 | 1,54 | 1,63 | 1,87% | - |
| 17.08.2026 | 1,52 | 1,60 | 1,48 | 1,60 | 6,31% | - |
| 14.08.2026 | 1,49 | 1,58 | 1,38 | 1,51 | 1,35% | - |
| 13.08.2026 | 1,49 | 1,50 | 1,41 | 1,49 | 1,71% | - |
| 12.08.2026 | 1,45 | 1,51 | 1,40 | 1,46 | 0,34% | - |
| 11.08.2026 | 1,43 | 1,48 | 1,36 | 1,46 | 2,46% | - |
| 10.08.2026 | 1,52 | 1,57 | 1,42 | 1,42 | -5,96% | - |
| 07.08.2026 | 1,52 | 1,54 | 1,45 | 1,51 | 0,67% | - |
| 06.08.2026 | 1,50 | 1,55 | 1,48 | 1,50 | 1,69% | - |
| 05.08.2026 | 1,52 | 1,59 | 1,46 | 1,48 | -3,91% | - |
| 04.08.2026 | 1,51 | 1,63 | 1,47 | 1,54 | 1,66% | - |
| 03.08.2026 | 1,46 | 1,56 | 1,44 | 1,51 | 3,42% | - |
| 31.07.2026 | 1,52 | 1,54 | 1,45 | 1,46 | -3,95% | - |
| 30.07.2026 | 1,48 | 1,52 | 1,43 | 1,52 | 4,11% | - |
| 29.07.2026 | 1,46 | 1,49 | 1,45 | 1,46 | 5,04% | - |
| 28.07.2026 | 1,42 | 1,48 | 1,39 | 1,39 | -3,81% | - |
| 27.07.2026 | 1,45 | 1,58 | 1,40 | 1,45 | -1,03% | - |
| 24.07.2026 | 1,47 | 1,52 | 1,40 | 1,46 | -1,35% | - |
| 23.07.2026 | 1,41 | 1,52 | 1,41 | 1,48 | -0,34% | - |
| 22.07.2026 | 1,50 | 1,53 | 1,45 | 1,49 | -1,98% | - |
| 21.07.2026 | 1,55 | 1,56 | 1,50 | 1,52 | -0,66% | - |
| 20.07.2026 | 1,51 | 1,54 | 1,45 | 1,53 | 1,33% | - |
| 17.07.2026 | 1,47 | 1,56 | 1,45 | 1,51 | 1,69% | - |
| 16.07.2026 | 1,52 | 1,54 | 1,46 | 1,48 | -2,63% | - |
| 15.07.2026 | 1,50 | 1,62 | 1,49 | 1,52 | 3,05% | - |
| 14.07.2026 | 1,46 | 1,60 | 1,41 | 1,48 | 0,00% | - |
| 13.07.2026 | 1,54 | 1,58 | 1,47 | 1,48 | -8,10% | - |
| 10.07.2026 | 1,59 | 1,65 | 1,55 | 1,61 | 2,88% | - |
| 09.07.2026 | 1,64 | 1,74 | 1,56 | 1,56 | -5,17% | - |
| 08.07.2026 | 1,45 | 1,65 | 1,43 | 1,65 | 11,53% | - |
| 07.07.2026 | 1,49 | 1,56 | 1,47 | 1,48 | -1,34% | - |
| 06.07.2026 | 1,51 | 1,61 | 1,49 | 1,50 | -1,32% | - |
| 03.07.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 2,36% | - |
| 02.07.2026 | 1,55 | 1,64 | 1,48 | 1,48 | -3,90% | - |
| 01.07.2026 | 1,49 | 1,64 | 1,48 | 1,54 | 0,98% | - |
| 30.06.2026 | 1,55 | 1,59 | 1,47 | 1,53 | 0,66% | - |
| 29.06.2026 | 1,50 | 1,52 | 1,44 | 1,52 | 3,06% | - |
| 26.06.2026 | 1,43 | 1,49 | 1,43 | 1,47 | 0,34% | - |
| 25.06.2026 | 1,42 | 1,56 | 1,42 | 1,47 | 0,00% | - |
| 24.06.2026 | 1,45 | 1,50 | 1,44 | 1,47 | 1,38% | - |
| 23.06.2026 | 1,38 | 1,50 | 1,36 | 1,45 | 2,12% | - |
| 22.06.2026 | 1,43 | 1,48 | 1,41 | 1,42 | -0,35% | - |
| 19.06.2026 | 1,43 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 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% | - |