41,280$
1,70%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 30,21 | 30,58 | 29,39 | 29,50 | -1,40% | 168.626,00 |
| 04.09.2024 | 31,32 | 31,40 | 29,76 | 29,92 | -4,32% | 172.401,00 |
| 03.09.2024 | 30,03 | 32,11 | 29,92 | 31,27 | 3,58% | 376.526,00 |
| 30.08.2024 | 31,01 | 31,14 | 29,91 | 30,19 | -1,21% | 119.995,00 |
| 29.08.2024 | 30,35 | 30,95 | 29,71 | 30,56 | 0,99% | 151.836,00 |
| 28.08.2024 | 30,63 | 30,64 | 29,96 | 30,26 | -1,37% | 108.223,00 |
| 27.08.2024 | 30,88 | 30,88 | 30,26 | 30,68 | -1,41% | 70.005,00 |
| 26.08.2024 | 31,72 | 31,89 | 30,91 | 31,12 | -0,22% | 123.942,00 |
| 23.08.2024 | 29,80 | 31,34 | 29,60 | 31,19 | 5,23% | 89.090,00 |
| 22.08.2024 | 30,00 | 30,05 | 29,45 | 29,64 | -1,20% | 52.722,00 |
| 21.08.2024 | 30,59 | 31,00 | 29,99 | 30,00 | -0,23% | 154.500,00 |
| 20.08.2024 | 30,30 | 30,65 | 29,33 | 30,07 | -0,76% | 152.982,00 |
| 19.08.2024 | 29,44 | 30,44 | 29,10 | 30,30 | 3,73% | 104.226,00 |
| 16.08.2024 | 28,46 | 29,38 | 28,33 | 29,21 | 2,28% | 139.227,00 |
| 15.08.2024 | 27,71 | 28,89 | 27,60 | 28,56 | 6,73% | 154.145,00 |
| 14.08.2024 | 27,82 | 27,82 | 26,30 | 26,76 | -3,15% | 104.214,00 |
| 13.08.2024 | 26,96 | 27,76 | 26,81 | 27,63 | 2,87% | 115.838,00 |
| 12.08.2024 | 27,27 | 27,27 | 26,59 | 26,86 | -0,74% | 67.808,00 |
| 09.08.2024 | 27,03 | 27,29 | 26,69 | 27,06 | -0,59% | 76.981,00 |
| 08.08.2024 | 26,92 | 27,37 | 26,82 | 27,22 | 3,07% | 89.196,00 |
| 07.08.2024 | 27,32 | 27,82 | 26,28 | 26,41 | -1,71% | 82.906,00 |
| 06.08.2024 | 26,65 | 27,41 | 26,45 | 26,87 | 0,64% | 85.961,00 |
| 05.08.2024 | 25,84 | 27,04 | 25,40 | 26,70 | -3,16% | 152.672,00 |
| 02.08.2024 | 27,93 | 28,40 | 27,17 | 27,57 | -6,22% | 152.291,00 |
| 01.08.2024 | 30,69 | 30,73 | 28,62 | 29,40 | -4,64% | 159.270,00 |
| 31.07.2024 | 30,42 | 31,49 | 29,93 | 30,83 | 1,38% | 121.793,00 |