21,130$
-2,18%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 26,30 | 27,40 | 21,94 | 22,51 | -16,97% | 1.040.576,00 |
| 07.03.2025 | 24,14 | 28,34 | 23,86 | 27,11 | -16,33% | 1.227.725,00 |
| 06.03.2025 | 31,77 | 33,36 | 31,77 | 32,40 | -0,64% | 280.594,00 |
| 05.03.2025 | 32,60 | 33,24 | 31,77 | 32,61 | -1,09% | 227.520,00 |
| 04.03.2025 | 32,95 | 33,90 | 32,51 | 32,97 | -4,74% | 278.841,00 |
| 03.03.2025 | 37,03 | 37,21 | 34,04 | 34,61 | -5,36% | 149.894,00 |
| 28.02.2025 | 35,96 | 36,95 | 35,68 | 36,57 | 0,99% | 128.024,00 |
| 27.02.2025 | 36,68 | 36,92 | 35,24 | 36,21 | -1,55% | 135.340,00 |
| 26.02.2025 | 37,29 | 38,25 | 36,78 | 36,78 | 0,27% | 127.254,00 |
| 25.02.2025 | 37,29 | 38,09 | 36,10 | 36,68 | -1,66% | 199.081,00 |
| 24.02.2025 | 37,80 | 38,94 | 37,22 | 37,30 | -1,03% | 217.362,00 |
| 21.02.2025 | 39,50 | 40,56 | 36,94 | 37,69 | -3,51% | 292.883,00 |
| 20.02.2025 | 39,11 | 40,06 | 38,19 | 39,06 | -1,59% | 220.250,00 |
| 19.02.2025 | 39,76 | 40,04 | 38,32 | 39,69 | -0,68% | 216.913,00 |
| 18.02.2025 | 40,76 | 41,32 | 39,71 | 39,96 | -2,27% | 172.915,00 |
| 14.02.2025 | 40,67 | 41,52 | 40,40 | 40,89 | 1,94% | 177.340,00 |
| 13.02.2025 | 38,91 | 40,52 | 38,80 | 40,11 | 5,55% | 145.185,00 |
| 12.02.2025 | 38,54 | 38,54 | 37,25 | 38,00 | -2,46% | 252.308,00 |
| 11.02.2025 | 40,02 | 40,30 | 38,10 | 38,96 | -3,47% | 365.968,00 |
| 10.02.2025 | 41,15 | 41,15 | 40,25 | 40,36 | -0,25% | 160.570,00 |
| 07.02.2025 | 40,73 | 41,07 | 39,95 | 40,46 | -1,51% | 164.189,00 |
| 06.02.2025 | 41,64 | 42,16 | 40,66 | 41,08 | 0,46% | 115.623,00 |
| 05.02.2025 | 39,44 | 41,24 | 39,01 | 40,89 | 3,83% | 160.148,00 |
| 04.02.2025 | 39,89 | 40,19 | 39,24 | 39,38 | -0,28% | 199.370,00 |
| 03.02.2025 | 40,01 | 40,98 | 38,90 | 39,49 | -5,19% | 303.007,00 |
| 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 |