9,490$
-7,32%
Echtzeit-Aktienkurs Genius Sports Ltd
Bid:
Ask:
Aktienkurse zur Genius Sports Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,53 | 9,75 | 9,22 | 9,49 | -7,32% | 4.452.204,00 |
| 02.04.2025 | 9,88 | 10,28 | 9,86 | 10,24 | 2,09% | 3.187.436,00 |
| 01.04.2025 | 10,06 | 10,20 | 9,71 | 10,03 | 0,20% | 2.542.668,00 |
| 31.03.2025 | 9,88 | 10,10 | 9,53 | 10,01 | -1,38% | 3.009.209,00 |
| 28.03.2025 | 10,82 | 10,93 | 10,01 | 10,15 | -6,37% | 3.840.849,00 |
| 27.03.2025 | 10,46 | 10,99 | 10,36 | 10,84 | 1,98% | 4.081.383,00 |
| 26.03.2025 | 11,09 | 11,12 | 10,55 | 10,63 | -4,06% | 2.085.671,00 |
| 25.03.2025 | 11,08 | 11,16 | 10,88 | 11,08 | 0,36% | 3.674.217,00 |
| 24.03.2025 | 10,65 | 11,04 | 10,64 | 11,04 | 6,05% | 6.875.273,00 |
| 21.03.2025 | 9,85 | 10,44 | 9,79 | 10,41 | 3,58% | 6.286.898,00 |
| 20.03.2025 | 9,60 | 10,17 | 9,54 | 10,05 | 4,15% | 7.523.523,00 |
| 19.03.2025 | 9,31 | 9,72 | 9,26 | 9,65 | 3,21% | 7.295.036,00 |
| 18.03.2025 | 9,71 | 9,77 | 9,23 | 9,35 | -1,37% | 3.818.556,00 |
| 17.03.2025 | 9,26 | 9,61 | 9,19 | 9,48 | 3,16% | 6.243.805,00 |
| 14.03.2025 | 9,38 | 9,51 | 9,04 | 9,19 | 0,44% | 4.523.597,00 |
| 13.03.2025 | 9,37 | 9,39 | 8,93 | 9,15 | -2,66% | 2.247.813,00 |
| 12.03.2025 | 9,64 | 9,79 | 9,16 | 9,40 | 0,11% | 2.117.392,00 |
| 11.03.2025 | 9,22 | 9,57 | 9,03 | 9,39 | 1,84% | 3.255.176,00 |
| 10.03.2025 | 9,38 | 9,46 | 8,96 | 9,22 | -5,14% | 3.589.264,00 |
| 07.03.2025 | 9,51 | 9,83 | 9,09 | 9,72 | 2,21% | 4.971.714,00 |
| 06.03.2025 | 9,40 | 9,76 | 9,24 | 9,51 | -2,16% | 5.244.420,00 |
| 05.03.2025 | 9,40 | 9,82 | 9,25 | 9,72 | 4,40% | 5.503.682,00 |
| 04.03.2025 | 8,93 | 9,57 | 8,39 | 9,31 | 11,90% | 9.534.400,00 |
| 03.03.2025 | 8,69 | 8,80 | 8,32 | 8,32 | -4,15% | 6.955.363,00 |
| 28.02.2025 | 8,40 | 8,70 | 8,30 | 8,68 | 3,09% | 1.323.831,00 |
| 27.02.2025 | 8,84 | 8,85 | 8,41 | 8,42 | -3,99% | 1.035.819,00 |
| 26.02.2025 | 8,48 | 8,88 | 8,45 | 8,77 | 5,16% | 1.548.111,00 |
| 25.02.2025 | 8,70 | 8,75 | 8,25 | 8,34 | -4,47% | 3.534.529,00 |
| 24.02.2025 | 9,12 | 9,24 | 8,67 | 8,73 | -4,07% | 2.505.581,00 |
| 21.02.2025 | 9,60 | 9,61 | 9,05 | 9,10 | -4,51% | 2.068.352,00 |
| 20.02.2025 | 9,61 | 9,69 | 9,35 | 9,53 | -1,24% | 1.467.110,00 |
| 19.02.2025 | 9,88 | 9,88 | 9,63 | 9,65 | -2,62% | 1.436.191,00 |
| 18.02.2025 | 9,90 | 9,94 | 9,76 | 9,91 | 0,81% | 1.775.801,00 |
| 14.02.2025 | 10,00 | 10,21 | 9,80 | 9,83 | 1,44% | 2.718.562,00 |
| 13.02.2025 | 9,45 | 9,73 | 9,35 | 9,69 | 4,08% | 1.862.745,00 |
| 12.02.2025 | 8,99 | 9,32 | 8,96 | 9,31 | 2,42% | 1.268.976,00 |
| 11.02.2025 | 9,10 | 9,19 | 8,91 | 9,09 | -0,76% | 1.562.821,00 |
| 10.02.2025 | 9,16 | 9,22 | 9,03 | 9,16 | 0,88% | 1.071.876,00 |
| 07.02.2025 | 9,17 | 9,29 | 9,07 | 9,08 | -1,20% | 2.471.874,00 |
| 06.02.2025 | 9,30 | 9,35 | 9,14 | 9,19 | -1,29% | 1.762.013,00 |
| 05.02.2025 | 9,43 | 9,51 | 9,18 | 9,31 | -1,79% | 3.318.950,00 |
| 04.02.2025 | 8,89 | 9,49 | 8,82 | 9,48 | 7,73% | 2.761.021,00 |
| 03.02.2025 | 8,51 | 8,96 | 8,50 | 8,80 | -0,34% | 1.705.571,00 |
| 31.01.2025 | 8,95 | 9,09 | 8,79 | 8,83 | -1,23% | 3.047.611,00 |
| 30.01.2025 | 9,00 | 9,02 | 8,74 | 8,94 | 0,45% | 1.687.232,00 |
| 29.01.2025 | 9,00 | 9,04 | 8,77 | 8,90 | -0,89% | 987.361,00 |
| 28.01.2025 | 8,94 | 9,08 | 8,77 | 8,98 | 0,45% | 1.980.747,00 |
| 27.01.2025 | 8,56 | 8,96 | 8,52 | 8,94 | 1,36% | 2.454.159,00 |
| 24.01.2025 | 8,82 | 9,09 | 8,77 | 8,82 | -0,45% | 2.158.796,00 |
| 23.01.2025 | 8,67 | 8,86 | 8,61 | 8,86 | 1,96% | 1.757.076,00 |
| 22.01.2025 | 8,94 | 9,00 | 8,68 | 8,69 | -2,47% | 1.386.629,00 |
| 21.01.2025 | 8,77 | 9,03 | 8,74 | 8,91 | 2,41% | 1.980.826,00 |
| 17.01.2025 | 8,84 | 8,87 | 8,61 | 8,70 | -0,68% | 2.962.010,00 |
| 16.01.2025 | 8,76 | 9,05 | 8,75 | 8,76 | 0,46% | 3.962.418,00 |
| 15.01.2025 | 9,58 | 9,87 | 8,72 | 8,72 | -5,32% | 7.585.067,00 |
| 14.01.2025 | 8,68 | 9,32 | 8,64 | 9,21 | 7,72% | 2.343.578,00 |
| 13.01.2025 | 8,70 | 8,70 | 8,42 | 8,55 | -2,84% | 2.284.662,00 |
| 10.01.2025 | 8,73 | 8,90 | 8,51 | 8,80 | -1,12% | 2.679.625,00 |
| 08.01.2025 | 8,80 | 9,04 | 8,66 | 8,90 | 1,14% | 1.770.106,00 |
| 07.01.2025 | 9,12 | 9,42 | 8,80 | 8,80 | -2,87% | 3.700.293,00 |
| 06.01.2025 | 8,88 | 9,07 | 8,80 | 9,06 | 2,95% | 2.052.834,00 |
| 03.01.2025 | 8,64 | 8,81 | 8,47 | 8,80 | 3,53% | 1.880.839,00 |
| 02.01.2025 | 8,75 | 8,87 | 8,32 | 8,50 | -1,73% | 2.071.470,00 |
| 31.12.2024 | 8,65 | 8,71 | 8,57 | 8,65 | 0,35% | 1.151.238,00 |
| 30.12.2024 | 8,60 | 8,67 | 8,52 | 8,62 | -1,49% | 789.152,00 |
| 27.12.2024 | 8,80 | 8,84 | 8,60 | 8,75 | -1,24% | 851.689,00 |
| 26.12.2024 | 8,68 | 8,92 | 8,61 | 8,86 | 1,61% | 929.052,00 |
| 24.12.2024 | 8,76 | 8,87 | 8,65 | 8,72 | -0,46% | 711.841,00 |
| 23.12.2024 | 8,65 | 8,85 | 8,61 | 8,76 | 0,57% | 801.115,00 |
| 20.12.2024 | 8,66 | 8,93 | 8,62 | 8,71 | -0,11% | 1.707.498,00 |
| 19.12.2024 | 8,71 | 8,91 | 8,60 | 8,72 | 0,93% | 1.786.204,00 |
| 18.12.2024 | 9,31 | 9,33 | 8,58 | 8,64 | -6,80% | 2.035.969,00 |
| 17.12.2024 | 9,30 | 9,38 | 9,11 | 9,27 | -0,64% | 1.083.557,00 |
| 16.12.2024 | 9,20 | 9,39 | 9,05 | 9,33 | 1,97% | 1.475.006,00 |
| 13.12.2024 | 9,17 | 9,27 | 9,07 | 9,15 | 0,22% | 1.734.728,00 |
| 12.12.2024 | 9,17 | 9,39 | 9,09 | 9,13 | -0,87% | 2.142.562,00 |
| 11.12.2024 | 9,42 | 9,47 | 9,20 | 9,21 | -1,29% | 2.802.936,00 |
| 10.12.2024 | 9,51 | 9,67 | 9,29 | 9,33 | -1,79% | 2.509.912,00 |
| 09.12.2024 | 9,78 | 9,81 | 9,48 | 9,50 | -2,26% | 2.269.407,00 |
| 06.12.2024 | 9,95 | 10,01 | 9,68 | 9,72 | -1,12% | 2.604.349,00 |
| 05.12.2024 | 9,91 | 10,13 | 9,82 | 9,83 | -1,21% | 3.523.129,00 |
| 04.12.2024 | 10,30 | 10,33 | 9,82 | 9,95 | -0,50% | 3.781.544,00 |
| 03.12.2024 | 9,71 | 10,03 | 9,53 | 10,00 | 2,56% | 3.936.622,00 |
| 02.12.2024 | 9,97 | 10,07 | 9,61 | 9,75 | -2,89% | 3.887.378,00 |
| 29.11.2024 | 9,87 | 10,14 | 9,82 | 10,04 | 2,76% | 1.440.215,00 |
| 27.11.2024 | 9,83 | 9,92 | 9,64 | 9,77 | 0,00% | 2.179.170,00 |
| 26.11.2024 | 9,33 | 9,89 | 9,17 | 9,77 | 4,60% | 3.805.283,00 |
| 25.11.2024 | 9,30 | 9,53 | 9,21 | 9,34 | 2,98% | 3.838.485,00 |
| 22.11.2024 | 8,93 | 9,24 | 8,88 | 9,07 | -0,22% | 2.239.136,00 |
| 20.11.2024 | 9,09 | 9,18 | 8,98 | 9,09 | -0,44% | 1.346.130,00 |
| 19.11.2024 | 8,66 | 9,13 | 8,65 | 9,13 | 2,82% | 2.493.725,00 |
| 18.11.2024 | 9,05 | 9,24 | 8,86 | 8,88 | -2,52% | 2.599.956,00 |
| 15.11.2024 | 9,24 | 9,44 | 8,89 | 9,11 | -2,98% | 4.510.654,00 |
| 14.11.2024 | 9,58 | 9,84 | 9,37 | 9,39 | -2,09% | 3.976.026,00 |
| 13.11.2024 | 9,60 | 10,15 | 9,27 | 9,59 | 1,27% | 7.381.575,00 |
| 12.11.2024 | 9,00 | 9,86 | 8,94 | 9,47 | 17,20% | 11.023.672,00 |
| 11.11.2024 | 7,86 | 8,09 | 7,76 | 8,08 | 3,86% | 3.423.953,00 |
| 08.11.2024 | 7,70 | 7,85 | 7,58 | 7,78 | 0,52% | 1.963.287,00 |
| 07.11.2024 | 7,25 | 7,95 | 7,22 | 7,74 | 7,65% | 3.437.464,00 |
| 06.11.2024 | 7,12 | 7,38 | 7,07 | 7,19 | 5,89% | 2.324.517,00 |