11,020$
-3,08%
Echtzeit-Aktienkurs Genius Sports Ltd
Bid:
Ask:
Aktienkurse zur Genius Sports Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 11,37 | 11,37 | 10,96 | 11,02 | -3,08% | 2.978.909,00 |
| 30.12.2025 | 11,00 | 11,47 | 10,94 | 11,37 | 3,93% | 4.254.666,00 |
| 29.12.2025 | 10,83 | 10,97 | 10,77 | 10,94 | 0,55% | 6.369.299,00 |
| 26.12.2025 | 10,82 | 10,96 | 10,77 | 10,88 | 1,02% | 1.588.839,00 |
| 24.12.2025 | 10,86 | 10,95 | 10,67 | 10,77 | -0,46% | 1.044.915,00 |
| 23.12.2025 | 10,75 | 10,85 | 10,59 | 10,82 | 0,00% | 2.790.240,00 |
| 22.12.2025 | 10,81 | 11,02 | 10,78 | 10,82 | 0,19% | 2.929.622,00 |
| 19.12.2025 | 10,78 | 11,00 | 10,70 | 10,80 | 0,19% | 3.633.494,00 |
| 18.12.2025 | 10,85 | 11,05 | 10,69 | 10,78 | 0,94% | 2.636.929,00 |
| 17.12.2025 | 10,63 | 10,97 | 10,62 | 10,68 | 0,19% | 2.849.685,00 |
| 16.12.2025 | 10,60 | 10,72 | 10,54 | 10,66 | 0,00% | 2.613.736,00 |
| 15.12.2025 | 11,00 | 11,00 | 10,56 | 10,66 | -2,74% | 3.517.952,00 |
| 12.12.2025 | 11,06 | 11,23 | 10,93 | 10,96 | -0,90% | 4.196.083,00 |
| 11.12.2025 | 10,72 | 11,12 | 10,68 | 11,06 | 3,75% | 3.748.140,00 |
| 10.12.2025 | 10,75 | 10,80 | 10,65 | 10,66 | -0,84% | 2.706.912,00 |
| 09.12.2025 | 10,84 | 10,84 | 10,53 | 10,75 | 0,56% | 4.056.878,00 |
| 08.12.2025 | 10,91 | 11,03 | 10,65 | 10,69 | -1,29% | 3.994.751,00 |
| 05.12.2025 | 11,25 | 11,39 | 10,78 | 10,83 | -3,56% | 4.472.499,00 |
| 04.12.2025 | 11,51 | 11,56 | 10,87 | 11,23 | -0,80% | 7.710.039,00 |
| 03.12.2025 | 10,72 | 11,58 | 10,63 | 11,32 | 11,97% | 17.940.008,00 |
| 02.12.2025 | 10,23 | 10,42 | 10,09 | 10,11 | -1,08% | 6.157.292,00 |
| 01.12.2025 | 10,02 | 10,24 | 9,82 | 10,22 | 1,49% | 5.293.914,00 |
| 28.11.2025 | 9,96 | 10,20 | 9,86 | 10,07 | 2,13% | 3.343.350,00 |
| 26.11.2025 | 9,81 | 10,07 | 9,77 | 9,86 | -0,40% | 3.918.688,00 |
| 25.11.2025 | 9,23 | 10,00 | 9,19 | 9,90 | 8,32% | 8.004.422,00 |
| 24.11.2025 | 9,00 | 9,45 | 8,94 | 9,14 | 5,06% | 6.391.480,00 |
| 20.11.2025 | 8,93 | 9,29 | 8,68 | 8,70 | -0,68% | 13.945.308,00 |
| 19.11.2025 | 9,10 | 9,15 | 8,76 | 8,76 | -2,99% | 8.480.881,00 |
| 18.11.2025 | 9,25 | 9,44 | 8,93 | 9,03 | -4,65% | 10.105.803,00 |
| 17.11.2025 | 9,72 | 9,76 | 9,39 | 9,47 | -4,05% | 5.054.666,00 |
| 13.11.2025 | 10,16 | 10,35 | 9,81 | 9,87 | -4,17% | 4.951.198,00 |
| 12.11.2025 | 10,38 | 10,51 | 10,24 | 10,30 | -0,19% | 5.536.834,00 |
| 11.11.2025 | 10,40 | 10,41 | 10,26 | 10,32 | -0,77% | 2.539.114,00 |
| 10.11.2025 | 10,36 | 10,48 | 10,29 | 10,40 | 1,66% | 4.062.309,00 |
| 07.11.2025 | 10,10 | 10,30 | 9,91 | 10,23 | 0,20% | 6.521.697,00 |
| 06.11.2025 | 11,02 | 11,10 | 10,18 | 10,21 | -7,27% | 8.613.443,00 |
| 05.11.2025 | 11,10 | 11,36 | 10,94 | 11,01 | -2,13% | 6.286.531,00 |
| 04.11.2025 | 11,00 | 11,52 | 10,52 | 11,25 | 1,63% | 8.685.496,00 |
| 03.11.2025 | 11,32 | 11,32 | 10,81 | 11,07 | -1,69% | 6.097.978,00 |
| 31.10.2025 | 11,25 | 11,34 | 11,05 | 11,26 | 0,54% | 5.250.632,00 |
| 30.10.2025 | 11,77 | 11,77 | 11,12 | 11,20 | -4,52% | 5.335.819,00 |
| 29.10.2025 | 11,80 | 11,98 | 11,65 | 11,73 | -0,76% | 6.792.813,00 |
| 28.10.2025 | 12,02 | 12,07 | 11,70 | 11,82 | -1,66% | 10.553.943,00 |
| 27.10.2025 | 12,00 | 12,13 | 11,82 | 12,02 | -0,08% | 4.107.115,00 |
| 24.10.2025 | 12,15 | 12,17 | 11,90 | 12,03 | 0,25% | 3.703.358,00 |
| 23.10.2025 | 11,87 | 12,12 | 11,87 | 12,00 | 1,52% | 3.843.756,00 |
| 22.10.2025 | 11,86 | 12,06 | 11,67 | 11,82 | -0,42% | 3.335.678,00 |
| 21.10.2025 | 11,80 | 12,02 | 11,69 | 11,87 | 0,76% | 3.047.490,00 |
| 20.10.2025 | 11,97 | 12,10 | 11,59 | 11,78 | -1,26% | 3.061.313,00 |
| 17.10.2025 | 11,76 | 11,96 | 11,55 | 11,93 | -0,17% | 6.988.693,00 |
| 16.10.2025 | 12,37 | 12,39 | 11,91 | 11,95 | -2,37% | 3.102.434,00 |
| 15.10.2025 | 11,75 | 12,25 | 11,74 | 12,24 | 4,44% | 5.768.177,00 |
| 14.10.2025 | 11,41 | 11,93 | 11,33 | 11,72 | 1,30% | 3.177.105,00 |
| 13.10.2025 | 11,60 | 11,78 | 11,53 | 11,57 | 0,70% | 3.238.732,00 |
| 10.10.2025 | 12,03 | 12,03 | 11,44 | 11,49 | -4,33% | 6.303.588,00 |
| 09.10.2025 | 11,76 | 12,06 | 11,71 | 12,01 | 1,52% | 3.498.271,00 |
| 08.10.2025 | 11,56 | 12,05 | 11,37 | 11,83 | 2,60% | 5.124.515,00 |
| 07.10.2025 | 11,75 | 11,80 | 11,28 | 11,53 | -2,21% | 6.843.689,00 |
| 06.10.2025 | 12,00 | 12,02 | 11,59 | 11,79 | -1,26% | 4.686.554,00 |
| 02.10.2025 | 12,03 | 12,07 | 11,76 | 11,94 | -1,16% | 7.505.820,00 |
| 01.10.2025 | 12,33 | 12,69 | 12,07 | 12,08 | -2,42% | 5.578.323,00 |
| 30.09.2025 | 13,42 | 13,50 | 12,09 | 12,38 | -7,82% | 10.369.926,00 |
| 29.09.2025 | 12,82 | 13,53 | 12,77 | 13,43 | 5,33% | 6.664.815,00 |
| 26.09.2025 | 12,83 | 12,83 | 12,64 | 12,75 | 0,00% | 1.611.232,00 |
| 25.09.2025 | 12,84 | 12,94 | 12,46 | 12,75 | -2,75% | 4.423.449,00 |
| 24.09.2025 | 13,24 | 13,25 | 12,84 | 13,11 | -0,46% | 3.668.678,00 |
| 23.09.2025 | 12,85 | 13,69 | 12,75 | 13,17 | 2,49% | 5.067.386,00 |
| 22.09.2025 | 12,70 | 12,88 | 12,56 | 12,85 | 0,47% | 3.314.813,00 |
| 19.09.2025 | 12,62 | 12,80 | 12,49 | 12,79 | 1,67% | 4.684.825,00 |
| 18.09.2025 | 12,27 | 12,62 | 12,23 | 12,58 | 2,44% | 5.153.469,00 |
| 17.09.2025 | 12,34 | 12,36 | 12,08 | 12,28 | 0,08% | 5.249.715,00 |
| 16.09.2025 | 12,36 | 12,42 | 12,09 | 12,27 | -1,60% | 3.632.842,00 |
| 15.09.2025 | 12,58 | 12,61 | 12,40 | 12,47 | -0,08% | 3.566.156,00 |
| 12.09.2025 | 12,60 | 12,60 | 12,39 | 12,48 | -1,03% | 2.767.822,00 |
| 11.09.2025 | 12,67 | 12,76 | 12,50 | 12,61 | 0,40% | 4.728.603,00 |
| 10.09.2025 | 12,77 | 12,84 | 12,53 | 12,56 | -2,03% | 7.224.143,00 |
| 09.09.2025 | 12,80 | 12,93 | 12,58 | 12,82 | 0,39% | 5.455.938,00 |
| 08.09.2025 | 13,50 | 13,60 | 12,70 | 12,77 | -5,41% | 8.707.649,00 |
| 05.09.2025 | 13,66 | 13,73 | 13,21 | 13,50 | -0,37% | 4.136.713,00 |
| 04.09.2025 | 13,06 | 13,59 | 13,06 | 13,55 | 3,75% | 6.615.667,00 |
| 03.09.2025 | 12,97 | 13,60 | 12,92 | 13,06 | 3,49% | 6.463.346,00 |
| 02.09.2025 | 12,52 | 12,87 | 12,31 | 12,62 | -1,33% | 2.310.531,00 |
| 29.08.2025 | 12,81 | 12,83 | 12,63 | 12,79 | -0,31% | 2.176.121,00 |
| 28.08.2025 | 12,79 | 13,11 | 12,74 | 12,83 | 0,08% | 4.240.801,00 |
| 27.08.2025 | 13,00 | 13,09 | 12,70 | 12,82 | -1,69% | 4.161.857,00 |
| 26.08.2025 | 13,04 | 13,25 | 12,98 | 13,04 | 0,85% | 2.878.597,00 |
| 25.08.2025 | 12,87 | 13,06 | 12,83 | 12,93 | 0,39% | 3.195.935,00 |
| 22.08.2025 | 12,65 | 12,89 | 12,27 | 12,88 | 1,82% | 6.449.337,00 |
| 21.08.2025 | 12,66 | 12,86 | 12,58 | 12,65 | 0,08% | 3.569.082,00 |
| 20.08.2025 | 12,55 | 12,68 | 12,31 | 12,64 | 0,16% | 4.560.547,00 |
| 19.08.2025 | 12,92 | 12,97 | 12,55 | 12,62 | -2,40% | 6.413.721,00 |
| 18.08.2025 | 12,90 | 13,10 | 12,85 | 12,93 | 0,15% | 4.763.841,00 |
| 15.08.2025 | 12,91 | 13,09 | 12,71 | 12,91 | 0,00% | 5.201.972,00 |
| 14.08.2025 | 12,61 | 12,98 | 12,56 | 12,91 | -0,15% | 4.331.106,00 |
| 13.08.2025 | 12,85 | 12,94 | 12,42 | 12,93 | 1,49% | 6.192.001,00 |
| 12.08.2025 | 12,76 | 12,93 | 12,43 | 12,74 | 1,76% | 3.727.542,00 |
| 11.08.2025 | 12,40 | 12,75 | 12,25 | 12,52 | 1,05% | 6.071.831,00 |
| 08.08.2025 | 12,00 | 12,39 | 11,82 | 12,39 | 3,60% | 5.838.981,00 |
| 07.08.2025 | 11,88 | 12,31 | 11,69 | 11,96 | 2,49% | 6.512.943,00 |
| 06.08.2025 | 12,45 | 12,45 | 11,24 | 11,67 | -4,50% | 13.026.024,00 |