41,650$
-2,98%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 43,10 | 43,10 | 40,90 | 41,65 | -2,98% | 232.806,00 |
| 30.01.2025 | 41,97 | 43,15 | 41,97 | 42,93 | 2,63% | 204.537,00 |
| 29.01.2025 | 42,79 | 43,25 | 41,55 | 41,83 | -2,36% | 201.491,00 |
| 28.01.2025 | 41,53 | 43,52 | 40,94 | 42,84 | 1,76% | 161.083,00 |
| 27.01.2025 | 42,37 | 42,94 | 41,60 | 42,10 | -1,59% | 262.088,00 |
| 24.01.2025 | 43,28 | 43,81 | 42,03 | 42,78 | -1,47% | 204.397,00 |
| 23.01.2025 | 43,12 | 43,42 | 41,75 | 43,42 | 0,70% | 220.614,00 |
| 22.01.2025 | 41,64 | 43,46 | 41,63 | 43,12 | 2,67% | 169.449,00 |
| 21.01.2025 | 41,04 | 42,23 | 40,79 | 42,00 | 4,12% | 238.259,00 |
| 17.01.2025 | 40,57 | 40,86 | 39,63 | 40,34 | -0,12% | 274.283,00 |
| 16.01.2025 | 42,30 | 42,34 | 38,99 | 40,39 | -4,24% | 405.464,00 |
| 15.01.2025 | 42,84 | 43,00 | 41,31 | 42,18 | 1,83% | 192.658,00 |
| 14.01.2025 | 41,07 | 42,59 | 40,54 | 41,42 | 2,47% | 197.957,00 |
| 13.01.2025 | 40,48 | 41,00 | 39,48 | 40,42 | -2,18% | 193.258,00 |
| 10.01.2025 | 40,93 | 41,60 | 40,28 | 41,32 | -0,17% | 152.483,00 |
| 08.01.2025 | 41,52 | 41,69 | 40,62 | 41,39 | -1,29% | 140.667,00 |
| 07.01.2025 | 43,26 | 43,66 | 40,87 | 41,93 | -2,53% | 159.925,00 |
| 06.01.2025 | 43,33 | 43,33 | 41,44 | 43,02 | 0,77% | 204.782,00 |
| 03.01.2025 | 42,22 | 43,79 | 41,77 | 42,69 | 2,08% | 237.095,00 |
| 02.01.2025 | 42,99 | 43,61 | 40,57 | 41,82 | -2,18% | 266.225,00 |
| 31.12.2024 | 42,66 | 43,68 | 42,36 | 42,75 | 1,06% | 147.015,00 |
| 30.12.2024 | 41,17 | 42,57 | 40,54 | 42,30 | 0,43% | 165.686,00 |
| 27.12.2024 | 42,33 | 42,65 | 40,50 | 42,12 | -1,68% | 214.280,00 |
| 26.12.2024 | 40,70 | 42,89 | 40,70 | 42,84 | 4,69% | 142.430,00 |
| 24.12.2024 | 40,45 | 40,92 | 40,11 | 40,92 | 1,59% | 49.478,00 |
| 23.12.2024 | 41,30 | 41,55 | 39,82 | 40,28 | -2,42% | 150.195,00 |
| 20.12.2024 | 40,03 | 42,62 | 39,33 | 41,28 | 1,70% | 478.428,00 |
| 19.12.2024 | 42,01 | 43,49 | 40,29 | 40,59 | -0,22% | 202.791,00 |
| 18.12.2024 | 43,51 | 44,80 | 40,01 | 40,68 | -6,50% | 162.902,00 |
| 17.12.2024 | 42,77 | 43,64 | 42,54 | 43,51 | 0,72% | 126.865,00 |
| 16.12.2024 | 42,81 | 44,10 | 42,03 | 43,20 | 0,02% | 118.922,00 |
| 13.12.2024 | 43,20 | 43,54 | 42,14 | 43,19 | 0,05% | 186.034,00 |
| 12.12.2024 | 43,61 | 43,78 | 42,51 | 43,17 | -1,86% | 136.499,00 |
| 11.12.2024 | 43,31 | 44,34 | 41,95 | 43,99 | 1,55% | 242.613,00 |
| 10.12.2024 | 41,32 | 43,50 | 41,32 | 43,32 | 3,98% | 300.678,00 |
| 09.12.2024 | 42,00 | 43,56 | 40,64 | 41,66 | 1,73% | 266.636,00 |
| 06.12.2024 | 41,37 | 43,00 | 38,71 | 40,95 | 9,46% | 361.364,00 |
| 05.12.2024 | 39,30 | 39,34 | 36,50 | 37,41 | -2,04% | 281.806,00 |
| 04.12.2024 | 36,56 | 38,41 | 36,51 | 38,19 | 3,41% | 233.445,00 |
| 03.12.2024 | 35,00 | 36,96 | 34,59 | 36,93 | 3,94% | 174.324,00 |
| 02.12.2024 | 33,18 | 36,08 | 33,18 | 35,53 | 5,78% | 148.852,00 |
| 29.11.2024 | 34,96 | 35,10 | 32,82 | 33,59 | -2,98% | 145.195,00 |
| 27.11.2024 | 33,74 | 35,85 | 33,74 | 34,62 | 5,20% | 205.825,00 |
| 26.11.2024 | 34,63 | 34,63 | 32,56 | 32,91 | -5,73% | 157.397,00 |
| 25.11.2024 | 32,45 | 35,75 | 32,45 | 34,91 | 10,47% | 261.518,00 |
| 22.11.2024 | 29,50 | 31,85 | 29,43 | 31,60 | 9,49% | 180.114,00 |
| 20.11.2024 | 29,01 | 29,05 | 28,08 | 28,86 | -2,17% | 98.746,00 |
| 19.11.2024 | 29,79 | 29,79 | 28,73 | 29,50 | -2,41% | 134.357,00 |
| 18.11.2024 | 29,98 | 30,34 | 29,72 | 30,23 | 2,23% | 125.613,00 |
| 15.11.2024 | 30,52 | 31,08 | 29,19 | 29,57 | -3,81% | 86.436,00 |
| 14.11.2024 | 31,09 | 31,68 | 30,42 | 30,74 | -1,16% | 115.338,00 |
| 13.11.2024 | 30,99 | 31,75 | 30,76 | 31,10 | 1,90% | 119.482,00 |
| 12.11.2024 | 30,39 | 31,06 | 29,89 | 30,52 | -0,29% | 91.524,00 |
| 11.11.2024 | 29,41 | 30,64 | 29,06 | 30,61 | 5,48% | 137.220,00 |
| 08.11.2024 | 29,63 | 29,82 | 28,70 | 29,02 | -1,83% | 85.522,00 |
| 07.11.2024 | 29,45 | 30,40 | 29,20 | 29,56 | 0,37% | 144.995,00 |
| 06.11.2024 | 29,12 | 29,98 | 28,31 | 29,45 | 8,39% | 337.705,00 |
| 05.11.2024 | 26,23 | 27,48 | 26,23 | 27,17 | 3,94% | 140.711,00 |
| 04.11.2024 | 24,95 | 26,53 | 24,95 | 26,14 | 4,90% | 162.342,00 |
| 01.11.2024 | 25,77 | 26,21 | 24,86 | 24,92 | -2,73% | 143.533,00 |
| 31.10.2024 | 26,60 | 26,64 | 25,31 | 25,62 | -2,73% | 155.554,00 |
| 30.10.2024 | 27,00 | 27,30 | 26,11 | 26,34 | -2,62% | 99.293,00 |
| 29.10.2024 | 26,98 | 27,39 | 26,68 | 27,05 | -1,46% | 124.114,00 |
| 28.10.2024 | 26,93 | 27,53 | 26,80 | 27,45 | 2,85% | 98.050,00 |
| 25.10.2024 | 27,90 | 28,11 | 26,65 | 26,69 | -2,59% | 108.189,00 |
| 24.10.2024 | 28,28 | 28,56 | 26,91 | 27,40 | -2,18% | 108.682,00 |
| 23.10.2024 | 28,38 | 28,51 | 27,10 | 28,01 | -1,99% | 109.665,00 |
| 22.10.2024 | 29,21 | 29,21 | 28,17 | 28,58 | -3,12% | 149.353,00 |
| 21.10.2024 | 30,00 | 30,00 | 28,68 | 29,50 | -2,09% | 128.797,00 |
| 18.10.2024 | 29,73 | 30,26 | 29,65 | 30,13 | 1,58% | 136.791,00 |
| 17.10.2024 | 29,22 | 29,67 | 28,97 | 29,66 | 1,61% | 85.860,00 |
| 16.10.2024 | 28,84 | 29,25 | 28,67 | 29,19 | 1,81% | 99.391,00 |
| 15.10.2024 | 28,24 | 29,32 | 28,24 | 28,67 | 1,85% | 123.291,00 |
| 14.10.2024 | 27,58 | 28,45 | 27,29 | 28,15 | 2,36% | 137.904,00 |
| 11.10.2024 | 26,66 | 27,52 | 26,66 | 27,50 | 4,09% | 159.454,00 |
| 10.10.2024 | 26,18 | 26,57 | 25,58 | 26,42 | -0,86% | 116.819,00 |
| 09.10.2024 | 26,98 | 27,26 | 26,61 | 26,65 | -1,77% | 138.896,00 |
| 08.10.2024 | 27,18 | 27,45 | 26,59 | 27,13 | -0,84% | 94.647,00 |
| 07.10.2024 | 28,22 | 28,68 | 27,02 | 27,36 | -2,98% | 101.942,00 |
| 04.10.2024 | 27,01 | 28,61 | 27,01 | 28,20 | 6,90% | 153.409,00 |
| 03.10.2024 | 25,90 | 26,41 | 25,37 | 26,38 | 0,84% | 118.210,00 |
| 02.10.2024 | 26,57 | 26,70 | 25,95 | 26,16 | -2,13% | 80.434,00 |
| 01.10.2024 | 26,95 | 26,97 | 26,32 | 26,73 | -1,62% | 90.277,00 |
| 30.09.2024 | 26,92 | 27,50 | 26,80 | 27,17 | 0,22% | 90.976,00 |
| 27.09.2024 | 27,41 | 27,76 | 26,93 | 27,11 | 0,26% | 89.900,00 |
| 26.09.2024 | 26,90 | 27,21 | 26,55 | 27,04 | 2,39% | 100.757,00 |
| 25.09.2024 | 26,75 | 26,75 | 25,87 | 26,41 | -1,82% | 87.350,00 |
| 24.09.2024 | 27,00 | 27,22 | 26,63 | 26,90 | 1,20% | 93.509,00 |
| 23.09.2024 | 26,76 | 27,12 | 25,90 | 26,58 | -2,14% | 142.086,00 |
| 20.09.2024 | 29,21 | 29,21 | 27,10 | 27,16 | -8,12% | 292.386,00 |
| 19.09.2024 | 29,22 | 29,87 | 28,50 | 29,56 | 4,56% | 168.276,00 |
| 18.09.2024 | 27,33 | 29,37 | 27,14 | 28,27 | 4,39% | 189.605,00 |
| 17.09.2024 | 25,36 | 27,33 | 25,36 | 27,08 | 8,10% | 189.767,00 |
| 16.09.2024 | 25,85 | 26,07 | 23,93 | 25,05 | -2,60% | 232.720,00 |
| 13.09.2024 | 24,78 | 26,30 | 24,68 | 25,72 | 6,15% | 205.981,00 |
| 12.09.2024 | 24,43 | 24,53 | 23,32 | 24,23 | -1,18% | 187.171,00 |
| 11.09.2024 | 26,22 | 26,29 | 23,76 | 24,52 | -6,91% | 239.106,00 |
| 10.09.2024 | 25,65 | 26,51 | 24,95 | 26,34 | 2,21% | 218.222,00 |
| 09.09.2024 | 25,51 | 26,56 | 25,02 | 25,77 | -0,77% | 243.791,00 |
| 06.09.2024 | 28,61 | 28,70 | 23,85 | 25,97 | -11,97% | 507.909,00 |