5,860$
4,64%
Echtzeit-Aktienkurs Genius Sports Ltd
Bid:
Ask:
Aktienkurse zur Genius Sports Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 5,31 | 5,57 | 5,31 | 5,51 | 3,77% | 4.196.609,00 |
| 26.05.2026 | 5,30 | 5,48 | 5,21 | 5,31 | -0,75% | 6.918.355,00 |
| 22.05.2026 | 4,93 | 5,45 | 4,90 | 5,35 | 9,41% | 9.201.989,00 |
| 21.05.2026 | 5,00 | 5,11 | 4,88 | 4,89 | -2,59% | 7.001.704,00 |
| 20.05.2026 | 4,95 | 5,13 | 4,88 | 5,02 | 0,20% | 4.119.496,00 |
| 19.05.2026 | 5,20 | 5,45 | 4,97 | 5,01 | -3,28% | 7.818.247,00 |
| 18.05.2026 | 4,24 | 5,23 | 4,22 | 5,18 | 22,17% | 11.135.847,00 |
| 15.05.2026 | 4,10 | 4,36 | 4,01 | 4,24 | 1,92% | 4.178.621,00 |
| 14.05.2026 | 4,24 | 4,33 | 4,13 | 4,16 | -1,19% | 4.116.306,00 |
| 13.05.2026 | 4,36 | 4,46 | 4,21 | 4,21 | -5,39% | 6.117.942,00 |
| 12.05.2026 | 4,39 | 4,79 | 4,39 | 4,45 | 0,91% | 6.844.727,00 |
| 11.05.2026 | 4,40 | 4,45 | 4,25 | 4,41 | 0,23% | 5.367.776,00 |
| 08.05.2026 | 4,77 | 4,78 | 4,38 | 4,40 | -7,95% | 5.782.414,00 |
| 07.05.2026 | 4,96 | 4,99 | 4,21 | 4,78 | 8,64% | 17.166.509,00 |
| 06.05.2026 | 4,35 | 4,52 | 4,24 | 4,40 | 1,62% | 5.756.120,00 |
| 05.05.2026 | 4,46 | 4,48 | 4,26 | 4,33 | -3,78% | 5.908.605,00 |
| 04.05.2026 | 4,35 | 4,53 | 4,32 | 4,50 | 3,45% | 5.622.972,00 |
| 01.05.2026 | 4,40 | 4,49 | 4,25 | 4,35 | -0,23% | 4.064.407,00 |
| 30.04.2026 | 4,26 | 4,39 | 4,18 | 4,36 | 2,59% | 3.971.238,00 |
| 29.04.2026 | 4,25 | 4,32 | 4,21 | 4,25 | -1,62% | 3.709.276,00 |
| 28.04.2026 | 4,35 | 4,43 | 4,24 | 4,32 | -2,26% | 4.964.918,00 |
| 27.04.2026 | 4,40 | 4,49 | 4,36 | 4,42 | -1,12% | 2.960.398,00 |
| 24.04.2026 | 4,35 | 4,50 | 4,28 | 4,47 | 2,76% | 2.754.768,00 |
| 23.04.2026 | 4,45 | 4,50 | 4,23 | 4,35 | -3,33% | 3.504.401,00 |
| 22.04.2026 | 4,69 | 4,72 | 4,40 | 4,50 | -3,23% | 4.803.475,00 |
| 21.04.2026 | 4,86 | 5,01 | 4,65 | 4,65 | -4,32% | 3.713.653,00 |
| 20.04.2026 | 4,85 | 4,98 | 4,75 | 4,86 | -0,61% | 3.505.086,00 |
| 17.04.2026 | 4,85 | 5,05 | 4,83 | 4,89 | 2,52% | 7.028.395,00 |
| 16.04.2026 | 4,81 | 4,90 | 4,65 | 4,77 | -0,83% | 5.125.334,00 |
| 15.04.2026 | 4,31 | 4,82 | 4,30 | 4,81 | 12,65% | 6.669.689,00 |
| 14.04.2026 | 4,20 | 4,35 | 4,18 | 4,27 | 3,14% | 3.623.680,00 |
| 13.04.2026 | 3,86 | 4,15 | 3,83 | 4,14 | 5,61% | 4.010.152,00 |
| 10.04.2026 | 4,08 | 4,11 | 3,87 | 3,92 | -3,69% | 6.081.538,00 |
| 09.04.2026 | 4,30 | 4,31 | 4,03 | 4,07 | -7,08% | 4.691.941,00 |
| 08.04.2026 | 4,44 | 4,47 | 4,33 | 4,38 | 3,55% | 3.531.760,00 |
| 07.04.2026 | 4,41 | 4,44 | 4,18 | 4,23 | -4,30% | 3.930.911,00 |
| 06.04.2026 | 4,53 | 4,59 | 4,41 | 4,42 | -3,07% | 2.623.445,00 |
| 02.04.2026 | 4,45 | 4,59 | 4,35 | 4,56 | 0,44% | 6.781.939,00 |
| 01.04.2026 | 4,50 | 4,65 | 4,47 | 4,54 | 2,48% | 4.222.866,00 |
| 31.03.2026 | 4,33 | 4,50 | 4,31 | 4,43 | 4,48% | 6.171.283,00 |
| 30.03.2026 | 4,30 | 4,38 | 4,19 | 4,24 | -2,08% | 3.654.752,00 |
| 27.03.2026 | 4,35 | 4,38 | 4,20 | 4,33 | -1,81% | 4.893.299,00 |
| 26.03.2026 | 4,57 | 4,68 | 4,40 | 4,41 | -4,13% | 5.229.441,00 |
| 25.03.2026 | 4,63 | 4,70 | 4,43 | 4,60 | 1,32% | 7.762.123,00 |
| 24.03.2026 | 4,72 | 4,72 | 4,46 | 4,54 | -3,40% | 6.039.226,00 |
| 23.03.2026 | 4,64 | 4,77 | 4,52 | 4,70 | 3,75% | 4.813.749,00 |
| 20.03.2026 | 4,74 | 4,80 | 4,51 | 4,53 | -3,62% | 5.952.191,00 |
| 19.03.2026 | 4,75 | 4,83 | 4,64 | 4,70 | -1,47% | 6.380.523,00 |
| 18.03.2026 | 4,96 | 5,00 | 4,76 | 4,77 | -4,41% | 7.576.302,00 |
| 17.03.2026 | 5,25 | 5,37 | 4,98 | 4,99 | -4,04% | 6.502.034,00 |
| 16.03.2026 | 5,27 | 5,49 | 5,17 | 5,20 | -2,44% | 6.308.817,00 |
| 13.03.2026 | 5,38 | 5,53 | 5,15 | 5,33 | 3,09% | 9.232.397,00 |
| 12.03.2026 | 5,16 | 5,41 | 5,03 | 5,17 | -0,77% | 7.862.446,00 |
| 11.03.2026 | 5,21 | 5,31 | 4,96 | 5,21 | 0,58% | 6.505.141,00 |
| 10.03.2026 | 5,30 | 5,39 | 5,14 | 5,18 | -3,90% | 6.126.219,00 |
| 09.03.2026 | 5,26 | 5,52 | 5,12 | 5,39 | 0,00% | 7.490.734,00 |
| 06.03.2026 | 5,82 | 5,85 | 5,36 | 5,39 | -8,02% | 6.132.576,00 |
| 05.03.2026 | 5,85 | 6,13 | 5,60 | 5,86 | -2,98% | 9.964.610,00 |
| 04.03.2026 | 6,59 | 6,75 | 6,01 | 6,04 | -6,65% | 12.130.625,00 |
| 03.03.2026 | 6,25 | 6,65 | 5,98 | 6,47 | 1,57% | 7.969.958,00 |
| 02.03.2026 | 6,02 | 6,44 | 5,98 | 6,37 | 2,58% | 4.734.319,00 |
| 27.02.2026 | 6,23 | 6,35 | 6,06 | 6,21 | -2,82% | 3.301.848,00 |
| 26.02.2026 | 5,92 | 6,45 | 5,92 | 6,39 | 7,94% | 5.037.236,00 |
| 25.02.2026 | 5,89 | 5,99 | 5,71 | 5,92 | 1,37% | 2.512.369,00 |
| 24.02.2026 | 5,82 | 5,99 | 5,68 | 5,84 | 1,92% | 3.452.672,00 |
| 23.02.2026 | 6,09 | 6,13 | 5,71 | 5,73 | -6,22% | 5.005.630,00 |
| 20.02.2026 | 6,33 | 6,45 | 6,10 | 6,11 | -4,68% | 3.054.303,00 |
| 19.02.2026 | 6,17 | 6,43 | 6,05 | 6,41 | 2,07% | 4.220.877,00 |
| 18.02.2026 | 5,70 | 6,39 | 5,70 | 6,28 | 8,46% | 10.982.979,00 |
| 17.02.2026 | 5,86 | 5,89 | 5,75 | 5,79 | 0,00% | 6.774.101,00 |
| 13.02.2026 | 6,13 | 6,33 | 5,76 | 5,79 | -4,14% | 6.980.233,00 |
| 12.02.2026 | 6,23 | 6,27 | 5,91 | 6,04 | -1,79% | 8.153.769,00 |
| 11.02.2026 | 6,26 | 6,37 | 6,03 | 6,15 | -1,76% | 7.856.780,00 |
| 10.02.2026 | 6,42 | 6,67 | 6,20 | 6,26 | -1,26% | 7.552.456,00 |
| 09.02.2026 | 6,16 | 6,45 | 6,05 | 6,34 | 4,11% | 13.157.152,00 |
| 06.02.2026 | 6,32 | 6,50 | 6,02 | 6,09 | -1,62% | 22.247.134,00 |
| 05.02.2026 | 8,70 | 8,70 | 6,00 | 6,19 | -27,52% | 38.115.952,00 |
| 04.02.2026 | 8,25 | 8,62 | 8,01 | 8,54 | 3,89% | 8.779.426,00 |
| 03.02.2026 | 8,39 | 8,50 | 8,13 | 8,22 | -2,03% | 6.197.652,00 |
| 02.02.2026 | 8,80 | 8,81 | 8,35 | 8,39 | -3,56% | 5.598.215,00 |
| 30.01.2026 | 9,21 | 9,33 | 8,64 | 8,70 | -5,95% | 5.349.294,00 |
| 29.01.2026 | 9,32 | 9,39 | 9,17 | 9,25 | -0,54% | 3.528.994,00 |
| 28.01.2026 | 9,75 | 9,75 | 9,30 | 9,30 | -2,21% | 3.257.563,00 |
| 27.01.2026 | 9,55 | 9,60 | 9,36 | 9,51 | -0,42% | 3.421.152,00 |
| 26.01.2026 | 9,70 | 9,81 | 9,39 | 9,55 | -0,31% | 4.794.656,00 |
| 22.01.2026 | 9,70 | 9,97 | 9,50 | 9,58 | -1,54% | 5.235.240,00 |
| 21.01.2026 | 9,82 | 9,89 | 9,69 | 9,73 | 0,10% | 4.094.128,00 |
| 20.01.2026 | 9,69 | 9,96 | 9,69 | 9,72 | -1,72% | 3.854.449,00 |
| 16.01.2026 | 10,22 | 10,28 | 9,83 | 9,89 | -4,07% | 4.586.236,00 |
| 15.01.2026 | 10,00 | 10,43 | 9,88 | 10,31 | 4,14% | 4.771.381,00 |
| 14.01.2026 | 10,07 | 10,18 | 9,77 | 9,90 | -2,85% | 5.464.954,00 |
| 13.01.2026 | 10,26 | 10,33 | 9,93 | 10,19 | -0,39% | 3.262.851,00 |
| 12.01.2026 | 10,65 | 10,65 | 10,14 | 10,23 | -4,39% | 4.317.031,00 |
| 09.01.2026 | 11,02 | 11,23 | 10,41 | 10,70 | 1,52% | 7.332.766,00 |
| 08.01.2026 | 10,30 | 10,60 | 10,26 | 10,54 | 1,74% | 3.306.483,00 |
| 07.01.2026 | 10,65 | 10,70 | 10,12 | 10,36 | -1,89% | 3.702.394,00 |
| 06.01.2026 | 11,22 | 11,23 | 10,55 | 10,56 | -6,22% | 4.373.118,00 |
| 05.01.2026 | 10,84 | 11,28 | 10,70 | 11,26 | 4,45% | 3.599.954,00 |