23,640$
-1,75%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,55 | 23,84 | 22,67 | 23,64 | -1,75% | 221.934,00 |
| 31.07.2025 | 23,71 | 24,22 | 22,98 | 24,06 | 0,59% | 245.624,00 |
| 30.07.2025 | 24,32 | 24,69 | 23,63 | 23,92 | -2,17% | 137.363,00 |
| 29.07.2025 | 25,59 | 25,59 | 24,18 | 24,45 | -3,93% | 171.842,00 |
| 28.07.2025 | 24,66 | 25,45 | 24,48 | 25,45 | 2,66% | 183.665,00 |
| 25.07.2025 | 24,43 | 24,80 | 24,05 | 24,79 | 1,89% | 105.947,00 |
| 24.07.2025 | 25,19 | 25,29 | 24,27 | 24,33 | -4,17% | 108.457,00 |
| 23.07.2025 | 24,98 | 25,92 | 24,79 | 25,39 | 3,67% | 138.020,00 |
| 22.07.2025 | 23,64 | 24,92 | 23,38 | 24,49 | 4,57% | 153.013,00 |
| 21.07.2025 | 23,09 | 23,69 | 23,09 | 23,42 | 2,00% | 315.528,00 |
| 18.07.2025 | 23,43 | 23,62 | 22,87 | 22,96 | -1,16% | 151.490,00 |
| 17.07.2025 | 22,66 | 23,68 | 22,40 | 23,23 | 3,02% | 361.220,00 |
| 16.07.2025 | 22,40 | 22,80 | 21,55 | 22,55 | 0,31% | 104.458,00 |
| 15.07.2025 | 23,23 | 23,38 | 22,35 | 22,48 | -2,98% | 176.113,00 |
| 14.07.2025 | 23,45 | 23,64 | 22,94 | 23,17 | -1,70% | 102.455,00 |
| 11.07.2025 | 23,49 | 23,99 | 23,45 | 23,57 | -2,20% | 163.905,00 |
| 10.07.2025 | 22,94 | 24,63 | 22,94 | 24,10 | 5,38% | 237.409,00 |
| 09.07.2025 | 22,41 | 22,88 | 22,13 | 22,87 | 2,69% | 153.774,00 |
| 08.07.2025 | 21,63 | 22,61 | 21,26 | 22,27 | 3,05% | 212.093,00 |
| 07.07.2025 | 22,21 | 22,26 | 21,28 | 21,61 | -2,88% | 157.536,00 |
| 03.07.2025 | 22,30 | 22,57 | 22,09 | 22,25 | -0,54% | 106.623,00 |
| 02.07.2025 | 21,23 | 22,42 | 21,23 | 22,37 | 4,58% | 231.323,00 |
| 01.07.2025 | 19,79 | 22,27 | 19,62 | 21,39 | 8,63% | 221.186,00 |
| 30.06.2025 | 20,60 | 20,90 | 19,69 | 19,69 | -5,11% | 186.344,00 |
| 27.06.2025 | 20,73 | 21,31 | 20,38 | 20,75 | 1,42% | 274.353,00 |
| 26.06.2025 | 20,62 | 20,84 | 20,25 | 20,46 | -0,53% | 152.412,00 |
| 25.06.2025 | 21,20 | 21,26 | 20,54 | 20,57 | -3,70% | 163.362,00 |
| 24.06.2025 | 21,49 | 21,59 | 20,96 | 21,36 | 1,71% | 158.308,00 |
| 23.06.2025 | 22,20 | 22,20 | 20,89 | 21,00 | -5,91% | 271.156,00 |
| 20.06.2025 | 21,63 | 22,46 | 21,53 | 22,32 | 5,08% | 1.049.940,00 |
| 18.06.2025 | 21,71 | 22,16 | 21,24 | 21,24 | -2,75% | 243.372,00 |
| 17.06.2025 | 21,91 | 22,64 | 21,40 | 21,84 | -0,55% | 280.885,00 |
| 16.06.2025 | 21,17 | 22,00 | 20,86 | 21,96 | 7,81% | 362.238,00 |
| 13.06.2025 | 20,96 | 21,17 | 20,13 | 20,37 | -4,86% | 388.470,00 |
| 12.06.2025 | 21,53 | 22,03 | 21,30 | 21,41 | -1,79% | 349.775,00 |
| 11.06.2025 | 23,18 | 23,40 | 21,78 | 21,80 | -5,50% | 363.404,00 |
| 10.06.2025 | 22,83 | 23,29 | 22,51 | 23,07 | 1,63% | 268.366,00 |
| 09.06.2025 | 23,30 | 23,32 | 22,21 | 22,70 | 0,13% | 241.233,00 |
| 06.06.2025 | 23,17 | 23,40 | 22,57 | 22,67 | -0,04% | 175.957,00 |
| 05.06.2025 | 22,41 | 24,23 | 22,14 | 22,68 | 1,75% | 386.531,00 |
| 04.06.2025 | 26,11 | 26,17 | 21,00 | 22,29 | -0,27% | 915.824,00 |
| 03.06.2025 | 21,46 | 22,60 | 21,39 | 22,35 | 4,88% | 371.681,00 |
| 02.06.2025 | 21,79 | 21,79 | 21,03 | 21,31 | -1,93% | 333.201,00 |
| 30.05.2025 | 21,13 | 21,83 | 21,13 | 21,73 | 0,09% | 236.008,00 |
| 29.05.2025 | 22,00 | 22,00 | 21,21 | 21,71 | -0,14% | 189.004,00 |
| 28.05.2025 | 21,86 | 21,86 | 21,38 | 21,74 | -0,55% | 232.751,00 |
| 27.05.2025 | 21,35 | 22,02 | 21,07 | 21,86 | 4,74% | 294.112,00 |
| 23.05.2025 | 20,89 | 21,25 | 20,57 | 20,87 | -4,53% | 241.989,00 |
| 22.05.2025 | 21,30 | 22,05 | 21,26 | 21,86 | 3,31% | 254.841,00 |
| 21.05.2025 | 22,00 | 22,20 | 20,86 | 21,16 | -7,44% | 251.117,00 |
| 20.05.2025 | 23,12 | 23,61 | 22,64 | 22,86 | -1,00% | 208.898,00 |
| 19.05.2025 | 23,66 | 23,71 | 22,98 | 23,09 | -4,63% | 164.716,00 |
| 16.05.2025 | 24,30 | 24,58 | 23,38 | 24,21 | -0,04% | 223.738,00 |
| 15.05.2025 | 23,87 | 24,68 | 23,77 | 24,22 | 2,28% | 251.649,00 |
| 14.05.2025 | 23,49 | 24,23 | 23,28 | 23,68 | -0,63% | 157.240,00 |
| 13.05.2025 | 23,90 | 24,41 | 23,46 | 23,83 | 0,17% | 160.696,00 |
| 12.05.2025 | 22,89 | 24,98 | 22,60 | 23,79 | 12,59% | 355.421,00 |
| 09.05.2025 | 21,60 | 21,66 | 21,06 | 21,13 | -2,18% | 153.257,00 |
| 08.05.2025 | 20,52 | 21,79 | 20,52 | 21,60 | 7,62% | 143.424,00 |
| 07.05.2025 | 19,99 | 20,53 | 19,77 | 20,07 | 1,16% | 170.059,00 |
| 06.05.2025 | 19,75 | 20,05 | 19,18 | 19,84 | -1,93% | 148.159,00 |
| 05.05.2025 | 20,33 | 20,81 | 20,09 | 20,23 | -0,98% | 102.208,00 |
| 02.05.2025 | 19,81 | 21,02 | 19,81 | 20,43 | 4,88% | 164.716,00 |
| 01.05.2025 | 19,40 | 19,84 | 19,24 | 19,48 | 0,41% | 153.915,00 |
| 30.04.2025 | 19,08 | 19,47 | 18,75 | 19,40 | -2,61% | 172.189,00 |
| 29.04.2025 | 19,76 | 19,97 | 19,08 | 19,92 | 0,35% | 135.041,00 |
| 28.04.2025 | 20,31 | 20,54 | 19,47 | 19,85 | -1,15% | 358.723,00 |
| 25.04.2025 | 19,61 | 20,09 | 19,38 | 20,08 | 0,20% | 166.118,00 |
| 24.04.2025 | 19,87 | 20,33 | 19,32 | 20,04 | 1,52% | 169.871,00 |
| 23.04.2025 | 20,90 | 21,73 | 19,72 | 19,74 | 2,02% | 279.017,00 |
| 22.04.2025 | 19,49 | 19,75 | 18,77 | 19,35 | 0,89% | 621.544,00 |
| 21.04.2025 | 18,57 | 19,19 | 18,28 | 19,18 | 0,58% | 204.629,00 |
| 17.04.2025 | 17,83 | 19,11 | 17,81 | 19,07 | 6,83% | 327.657,00 |
| 16.04.2025 | 17,62 | 18,10 | 17,28 | 17,85 | -0,39% | 253.366,00 |
| 15.04.2025 | 18,05 | 18,71 | 17,54 | 17,92 | -1,54% | 693.791,00 |
| 14.04.2025 | 18,85 | 19,11 | 17,42 | 18,20 | -2,26% | 370.790,00 |
| 11.04.2025 | 18,89 | 19,11 | 17,53 | 18,62 | -1,48% | 352.807,00 |
| 10.04.2025 | 19,32 | 19,32 | 18,22 | 18,90 | -7,44% | 389.982,00 |
| 09.04.2025 | 17,00 | 21,31 | 16,89 | 20,42 | 18,72% | 738.220,00 |
| 08.04.2025 | 20,00 | 20,00 | 16,19 | 17,20 | -10,65% | 697.040,00 |
| 07.04.2025 | 17,07 | 20,00 | 16,42 | 19,25 | 6,94% | 481.172,00 |
| 04.04.2025 | 17,78 | 19,28 | 16,41 | 18,00 | -2,96% | 941.587,00 |
| 03.04.2025 | 19,48 | 19,74 | 18,33 | 18,55 | -16,25% | 698.107,00 |
| 02.04.2025 | 21,22 | 22,51 | 21,22 | 22,15 | 1,70% | 268.125,00 |
| 01.04.2025 | 21,25 | 22,25 | 21,01 | 21,78 | 2,59% | 223.836,00 |
| 31.03.2025 | 20,52 | 21,30 | 20,25 | 21,23 | 1,43% | 325.088,00 |
| 28.03.2025 | 21,69 | 22,04 | 20,58 | 20,93 | -5,76% | 360.896,00 |
| 27.03.2025 | 22,04 | 22,64 | 22,04 | 22,21 | -0,72% | 325.356,00 |
| 26.03.2025 | 22,49 | 22,49 | 21,39 | 22,37 | -0,97% | 372.935,00 |
| 25.03.2025 | 22,98 | 23,29 | 22,45 | 22,59 | -2,25% | 464.226,00 |
| 24.03.2025 | 22,86 | 23,27 | 22,35 | 23,11 | 4,62% | 205.037,00 |
| 21.03.2025 | 22,67 | 22,72 | 21,68 | 22,09 | 0,23% | 681.637,00 |
| 20.03.2025 | 22,58 | 23,22 | 21,49 | 22,04 | -3,12% | 380.149,00 |
| 19.03.2025 | 21,63 | 23,12 | 21,62 | 22,75 | 5,86% | 287.490,00 |
| 18.03.2025 | 21,63 | 21,94 | 21,07 | 21,49 | -1,24% | 427.650,00 |
| 17.03.2025 | 20,74 | 21,85 | 20,74 | 21,76 | 5,07% | 408.599,00 |
| 14.03.2025 | 21,37 | 21,91 | 20,64 | 20,71 | -1,38% | 345.077,00 |
| 13.03.2025 | 21,05 | 21,30 | 20,28 | 21,00 | -1,04% | 473.479,00 |
| 12.03.2025 | 20,45 | 21,42 | 20,09 | 21,22 | 5,21% | 548.516,00 |
| 11.03.2025 | 22,31 | 22,39 | 20,12 | 20,17 | -10,40% | 713.721,00 |