6,570$
3,46%
Echtzeit-Aktienkurs Genius Sports Limited
Bid:
Ask:
Aktienkurse zur Genius Sports Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,40 | 6,67 | 6,23 | 6,57 | 3,46% | 3.798.186,00 |
| 16.10.2026 | 6,67 | 6,71 | 6,25 | 6,35 | -3,50% | 7.420.518,00 |
| 15.10.2026 | 6,20 | 6,63 | 6,05 | 6,58 | 7,34% | 7.036.192,00 |
| 14.10.2026 | 6,43 | 6,53 | 6,03 | 6,13 | -6,13% | 7.721.321,00 |
| 13.10.2026 | 6,70 | 6,77 | 6,50 | 6,53 | -1,21% | 4.298.107,00 |
| 12.10.2026 | 6,69 | 6,69 | 6,44 | 6,61 | -0,60% | 4.948.274,00 |
| 09.10.2026 | 6,79 | 6,81 | 6,42 | 6,65 | 0,30% | 5.815.523,00 |
| 08.10.2026 | 6,33 | 6,67 | 6,15 | 6,63 | 4,57% | 7.304.496,00 |
| 07.10.2026 | 6,22 | 6,42 | 6,04 | 6,34 | 1,93% | 10.183.789,00 |
| 06.10.2026 | 6,27 | 6,40 | 6,10 | 6,22 | 3,84% | 11.352.063,00 |
| 05.10.2026 | 5,98 | 6,31 | 5,90 | 5,99 | -0,50% | 6.061.383,00 |
| 02.10.2026 | 5,77 | 6,14 | 5,71 | 6,02 | 5,99% | 7.934.561,00 |
| 01.10.2026 | 5,75 | 5,80 | 5,41 | 5,68 | -0,87% | 7.113.216,00 |
| 30.09.2026 | 6,15 | 6,15 | 5,71 | 5,73 | -7,13% | 7.488.593,00 |
| 29.09.2026 | 6,25 | 6,34 | 6,12 | 6,17 | 0,33% | 8.294.640,00 |
| 28.09.2026 | 6,32 | 6,40 | 6,10 | 6,15 | -4,50% | 6.671.805,00 |
| 25.09.2026 | 6,15 | 6,57 | 5,96 | 6,44 | 11,03% | 12.689.252,00 |
| 24.09.2026 | 6,03 | 6,05 | 5,62 | 5,80 | -5,23% | 10.082.129,00 |
| 23.09.2026 | 6,04 | 6,14 | 5,85 | 6,12 | 0,66% | 10.161.147,00 |
| 22.09.2026 | 5,94 | 6,22 | 5,71 | 6,08 | 5,56% | 9.383.720,00 |
| 21.09.2026 | 5,64 | 5,82 | 5,48 | 5,76 | 2,13% | 7.030.839,00 |
| 18.09.2026 | 6,44 | 6,48 | 5,51 | 5,64 | -12,96% | 17.499.814,00 |
| 17.09.2026 | 6,69 | 6,76 | 6,29 | 6,48 | -2,11% | 6.548.617,00 |
| 16.09.2026 | 6,56 | 6,71 | 6,41 | 6,62 | 0,91% | 3.793.898,00 |
| 15.09.2026 | 6,75 | 6,77 | 6,45 | 6,56 | -3,53% | 5.290.636,00 |
| 14.09.2026 | 6,85 | 6,92 | 6,69 | 6,80 | -0,29% | 4.079.877,00 |
| 11.09.2026 | 6,80 | 6,98 | 6,72 | 6,82 | 1,49% | 4.431.567,00 |
| 10.09.2026 | 6,99 | 7,14 | 6,70 | 6,72 | -4,41% | 5.612.505,00 |
| 09.09.2026 | 7,35 | 7,38 | 6,97 | 7,03 | -3,83% | 7.836.326,00 |
| 08.09.2026 | 7,55 | 7,64 | 7,27 | 7,31 | -2,40% | 3.620.044,00 |
| 04.09.2026 | 7,59 | 7,62 | 7,39 | 7,49 | -1,83% | 3.138.136,00 |
| 03.09.2026 | 7,63 | 7,79 | 7,56 | 7,63 | 2,83% | 3.310.832,00 |
| 02.09.2026 | 7,18 | 7,69 | 7,18 | 7,42 | 3,34% | 5.063.866,00 |
| 01.09.2026 | 7,28 | 7,59 | 7,12 | 7,18 | -3,23% | 4.427.551,00 |
| 31.08.2026 | 7,95 | 8,01 | 7,40 | 7,42 | -7,48% | 4.704.069,00 |
| 28.08.2026 | 8,00 | 8,41 | 7,95 | 8,02 | 0,75% | 9.158.037,00 |
| 27.08.2026 | 7,73 | 8,00 | 7,66 | 7,96 | 4,46% | 5.748.160,00 |
| 26.08.2026 | 7,88 | 8,00 | 7,52 | 7,62 | -4,15% | 3.000.125,00 |
| 25.08.2026 | 7,98 | 8,19 | 7,79 | 7,95 | -0,50% | 3.725.403,00 |
| 24.08.2026 | 8,02 | 8,23 | 7,94 | 7,99 | -0,87% | 4.965.328,00 |
| 21.08.2026 | 8,00 | 8,19 | 7,77 | 8,06 | 1,64% | 3.007.332,00 |
| 20.08.2026 | 7,84 | 8,21 | 7,69 | 7,93 | 2,06% | 4.200.784,00 |
| 19.08.2026 | 7,47 | 7,89 | 7,39 | 7,77 | 3,74% | 4.167.611,00 |
| 18.08.2026 | 7,75 | 7,87 | 7,48 | 7,49 | -3,48% | 2.709.493,00 |
| 17.08.2026 | 8,26 | 8,35 | 7,62 | 7,76 | -7,40% | 3.950.150,00 |
| 14.08.2026 | 7,95 | 8,43 | 7,86 | 8,38 | 5,94% | 6.002.238,00 |
| 13.08.2026 | 7,58 | 7,94 | 7,55 | 7,91 | 3,40% | 5.567.154,00 |
| 12.08.2026 | 7,75 | 7,83 | 7,54 | 7,65 | -1,67% | 3.883.019,00 |
| 11.08.2026 | 7,60 | 7,85 | 7,51 | 7,78 | 2,91% | 5.085.279,00 |
| 10.08.2026 | 7,47 | 7,70 | 7,41 | 7,56 | -0,40% | 5.327.258,00 |
| 07.08.2026 | 7,69 | 7,95 | 7,44 | 7,59 | -3,07% | 9.276.051,00 |
| 06.08.2026 | 7,76 | 8,58 | 7,59 | 7,83 | -6,00% | 12.233.909,00 |
| 05.08.2026 | 8,29 | 8,59 | 8,10 | 8,33 | 3,09% | 16.037.519,00 |
| 04.08.2026 | 7,35 | 8,16 | 7,28 | 8,08 | 14,29% | 16.681.987,00 |
| 03.08.2026 | 6,78 | 7,30 | 6,55 | 7,07 | 2,02% | 8.712.056,00 |
| 31.07.2026 | 6,87 | 7,02 | 6,73 | 6,93 | -0,72% | 5.370.219,00 |
| 30.07.2026 | 7,10 | 7,24 | 6,86 | 6,98 | -4,51% | 5.289.651,00 |
| 29.07.2026 | 7,24 | 7,47 | 7,19 | 7,31 | 0,14% | 8.149.463,00 |
| 28.07.2026 | 7,32 | 7,55 | 7,20 | 7,30 | 0,41% | 8.189.783,00 |
| 27.07.2026 | 6,80 | 7,44 | 6,77 | 7,27 | 12,19% | 11.940.318,00 |
| 24.07.2026 | 6,53 | 6,76 | 6,42 | 6,48 | 0,78% | 3.646.570,00 |
| 23.07.2026 | 6,30 | 6,45 | 6,17 | 6,43 | 0,94% | 5.379.595,00 |
| 22.07.2026 | 6,71 | 6,71 | 6,25 | 6,37 | -4,21% | 6.141.969,00 |
| 21.07.2026 | 6,65 | 6,85 | 6,52 | 6,65 | -1,48% | 6.087.720,00 |
| 20.07.2026 | 6,37 | 6,93 | 6,32 | 6,75 | 7,14% | 6.792.516,00 |
| 17.07.2026 | 6,12 | 6,33 | 5,98 | 6,30 | 0,32% | 5.711.667,00 |
| 16.07.2026 | 6,50 | 6,60 | 6,16 | 6,28 | -2,03% | 2.517.206,00 |
| 15.07.2026 | 6,50 | 6,71 | 6,38 | 6,41 | -0,16% | 3.069.881,00 |
| 14.07.2026 | 6,50 | 6,67 | 6,39 | 6,42 | -2,87% | 3.286.391,00 |
| 13.07.2026 | 6,28 | 6,71 | 6,26 | 6,61 | 6,79% | 5.148.765,00 |
| 10.07.2026 | 6,30 | 6,46 | 6,18 | 6,19 | 0,32% | 2.429.378,00 |
| 09.07.2026 | 6,22 | 6,34 | 6,14 | 6,17 | -3,14% | 2.348.964,00 |
| 08.07.2026 | 6,29 | 6,42 | 6,09 | 6,37 | -1,55% | 5.025.896,00 |
| 07.07.2026 | 6,62 | 6,90 | 6,46 | 6,47 | -2,27% | 3.129.447,00 |
| 06.07.2026 | 6,41 | 6,63 | 6,31 | 6,62 | 2,95% | 2.462.583,00 |
| 02.07.2026 | 6,36 | 6,48 | 6,23 | 6,43 | 1,10% | 2.199.644,00 |
| 01.07.2026 | 6,15 | 6,55 | 6,11 | 6,36 | 4,95% | 4.536.423,00 |
| 30.06.2026 | 6,26 | 6,33 | 6,01 | 6,06 | -4,42% | 5.465.131,00 |
| 29.06.2026 | 6,20 | 6,38 | 6,14 | 6,34 | 2,26% | 4.369.348,00 |
| 26.06.2026 | 5,43 | 6,25 | 5,43 | 6,20 | 13,97% | 17.168.267,00 |
| 25.06.2026 | 5,60 | 5,70 | 5,42 | 5,44 | -3,89% | 4.292.418,00 |
| 24.06.2026 | 5,82 | 5,96 | 5,61 | 5,66 | -3,41% | 6.233.898,00 |
| 23.06.2026 | 6,09 | 6,14 | 5,85 | 5,86 | -1,35% | 4.256.876,00 |
| 22.06.2026 | 6,00 | 6,30 | 5,92 | 5,94 | -2,62% | 6.094.720,00 |
| 18.06.2026 | 6,17 | 6,45 | 6,02 | 6,10 | -1,61% | 12.158.275,00 |
| 17.06.2026 | 6,81 | 7,00 | 6,07 | 6,20 | -9,75% | 14.853.378,00 |
| 16.06.2026 | 6,86 | 7,15 | 6,71 | 6,87 | 0,00% | 6.059.610,00 |
| 15.06.2026 | 6,90 | 7,05 | 6,77 | 6,87 | 0,29% | 4.560.793,00 |
| 12.06.2026 | 6,98 | 7,05 | 6,66 | 6,85 | -2,56% | 6.353.369,00 |
| 11.06.2026 | 6,77 | 7,22 | 6,75 | 7,03 | 3,38% | 9.519.425,00 |
| 10.06.2026 | 6,67 | 7,10 | 6,66 | 6,80 | 0,59% | 6.360.723,00 |
| 09.06.2026 | 6,40 | 7,11 | 6,38 | 6,76 | 4,64% | 10.058.958,00 |
| 08.06.2026 | 5,98 | 6,66 | 5,95 | 6,46 | 8,94% | 8.032.694,00 |
| 05.06.2026 | 6,37 | 6,44 | 5,82 | 5,93 | -6,76% | 5.067.327,00 |
| 04.06.2026 | 6,00 | 6,54 | 5,94 | 6,36 | 7,98% | 7.274.882,00 |
| 03.06.2026 | 6,04 | 6,08 | 5,70 | 5,89 | -3,28% | 6.861.115,00 |
| 02.06.2026 | 5,90 | 6,13 | 5,83 | 6,09 | 0,66% | 6.201.038,00 |
| 01.06.2026 | 5,91 | 6,12 | 5,83 | 6,05 | 3,24% | 4.894.488,00 |
| 29.05.2026 | 5,55 | 5,97 | 5,55 | 5,86 | 4,64% | 8.478.747,00 |
| 28.05.2026 | 5,50 | 5,63 | 5,45 | 5,60 | 1,63% | 4.806.110,00 |