16,700$
0,18%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,75 | 16,76 | 16,53 | 16,70 | 0,18% | 46.866,00 |
| 16.10.2024 | 16,60 | 16,80 | 16,60 | 16,67 | 0,42% | 44.561,00 |
| 15.10.2024 | 16,20 | 16,75 | 16,20 | 16,60 | 2,53% | 48.118,00 |
| 14.10.2024 | 15,91 | 16,42 | 15,91 | 16,19 | 1,19% | 63.134,00 |
| 11.10.2024 | 16,14 | 16,36 | 15,95 | 16,00 | -1,11% | 68.847,00 |
| 10.10.2024 | 16,42 | 16,60 | 16,00 | 16,18 | -2,47% | 53.630,00 |
| 09.10.2024 | 16,27 | 16,60 | 16,19 | 16,59 | 2,34% | 58.594,00 |
| 08.10.2024 | 16,30 | 16,33 | 16,09 | 16,21 | 0,12% | 44.935,00 |
| 07.10.2024 | 16,09 | 16,33 | 16,03 | 16,19 | 0,56% | 50.737,00 |
| 04.10.2024 | 16,10 | 16,15 | 15,91 | 16,10 | 0,44% | 41.635,00 |
| 03.10.2024 | 16,23 | 16,36 | 15,97 | 16,03 | -1,11% | 45.953,00 |
| 02.10.2024 | 15,87 | 16,24 | 15,73 | 16,21 | 1,44% | 65.171,00 |
| 01.10.2024 | 16,24 | 16,24 | 15,83 | 15,98 | -1,66% | 85.199,00 |
| 30.09.2024 | 16,26 | 16,46 | 16,09 | 16,25 | 1,18% | 97.955,00 |
| 27.09.2024 | 16,37 | 16,39 | 16,03 | 16,06 | -1,65% | 35.139,00 |
| 26.09.2024 | 16,68 | 16,68 | 16,29 | 16,33 | -1,63% | 42.035,00 |
| 25.09.2024 | 16,94 | 17,16 | 16,54 | 16,60 | -2,30% | 62.640,00 |
| 24.09.2024 | 16,98 | 17,16 | 16,89 | 16,99 | 0,71% | 78.982,00 |
| 23.09.2024 | 16,92 | 17,05 | 16,80 | 16,87 | 0,42% | 64.123,00 |
| 20.09.2024 | 17,07 | 17,11 | 16,74 | 16,80 | -1,52% | 157.304,00 |
| 19.09.2024 | 17,34 | 17,34 | 16,76 | 17,06 | 0,41% | 39.704,00 |
| 18.09.2024 | 16,86 | 17,30 | 16,80 | 16,99 | 1,01% | 50.800,00 |
| 17.09.2024 | 16,55 | 17,07 | 16,55 | 16,82 | 2,00% | 64.800,00 |
| 16.09.2024 | 17,60 | 17,63 | 16,49 | 16,49 | -6,15% | 69.776,00 |
| 13.09.2024 | 17,55 | 17,93 | 17,25 | 17,57 | 0,51% | 45.911,00 |
| 12.09.2024 | 17,33 | 17,48 | 17,05 | 17,48 | 1,39% | 90.271,00 |
| 11.09.2024 | 16,72 | 17,29 | 16,71 | 17,24 | 2,38% | 135.403,00 |
| 10.09.2024 | 16,58 | 16,88 | 16,25 | 16,84 | 2,12% | 36.131,00 |
| 09.09.2024 | 16,37 | 16,63 | 16,34 | 16,49 | 0,67% | 48.797,00 |
| 06.09.2024 | 16,97 | 16,97 | 16,38 | 16,38 | -2,96% | 48.615,00 |
| 05.09.2024 | 17,00 | 17,10 | 16,73 | 16,88 | -0,59% | 45.127,00 |
| 04.09.2024 | 16,50 | 17,00 | 16,50 | 16,98 | 2,97% | 57.192,00 |
| 03.09.2024 | 16,66 | 16,82 | 16,48 | 16,49 | -1,49% | 58.015,00 |
| 30.08.2024 | 16,73 | 16,83 | 16,63 | 16,74 | 0,78% | 78.873,00 |
| 29.08.2024 | 16,49 | 16,70 | 16,44 | 16,61 | 1,10% | 54.573,00 |
| 28.08.2024 | 16,50 | 16,72 | 16,24 | 16,43 | -1,14% | 68.713,00 |
| 27.08.2024 | 16,59 | 16,66 | 16,44 | 16,62 | -0,36% | 54.727,00 |
| 26.08.2024 | 16,61 | 16,73 | 16,49 | 16,68 | 1,34% | 62.978,00 |
| 23.08.2024 | 16,19 | 16,56 | 16,19 | 16,46 | 1,86% | 43.972,00 |
| 22.08.2024 | 16,22 | 16,24 | 16,05 | 16,16 | -0,25% | 36.389,00 |
| 21.08.2024 | 16,16 | 16,33 | 16,04 | 16,20 | 0,43% | 39.005,00 |
| 20.08.2024 | 16,45 | 16,45 | 16,00 | 16,13 | -1,47% | 36.227,00 |
| 19.08.2024 | 16,14 | 16,48 | 16,13 | 16,37 | 1,93% | 42.218,00 |
| 16.08.2024 | 15,99 | 16,13 | 15,76 | 16,06 | 0,31% | 169.430,00 |
| 15.08.2024 | 15,89 | 16,08 | 15,69 | 16,01 | 2,50% | 53.670,00 |
| 14.08.2024 | 15,78 | 15,90 | 15,59 | 15,62 | -1,01% | 72.770,00 |
| 13.08.2024 | 15,81 | 15,89 | 15,66 | 15,78 | 0,90% | 45.056,00 |
| 12.08.2024 | 16,15 | 16,19 | 15,63 | 15,64 | -2,68% | 54.332,00 |
| 09.08.2024 | 15,97 | 16,07 | 15,75 | 16,07 | 0,63% | 134.837,00 |
| 08.08.2024 | 15,76 | 16,05 | 15,60 | 15,97 | 2,44% | 53.803,00 |
| 07.08.2024 | 15,40 | 15,76 | 15,24 | 15,59 | 2,84% | 72.122,00 |
| 06.08.2024 | 15,00 | 15,47 | 14,95 | 15,16 | -1,75% | 103.129,00 |
| 05.08.2024 | 15,51 | 15,53 | 15,05 | 15,43 | -3,80% | 107.503,00 |
| 02.08.2024 | 16,15 | 16,33 | 15,92 | 16,04 | -3,08% | 87.161,00 |
| 01.08.2024 | 17,01 | 17,11 | 16,27 | 16,55 | -2,42% | 89.539,00 |
| 31.07.2024 | 16,86 | 17,21 | 16,79 | 16,96 | 1,31% | 76.452,00 |
| 30.07.2024 | 16,93 | 16,93 | 16,55 | 16,74 | -0,42% | 54.153,00 |
| 29.07.2024 | 16,94 | 16,94 | 16,69 | 16,81 | -0,12% | 55.720,00 |
| 26.07.2024 | 16,90 | 17,06 | 16,81 | 16,83 | 0,84% | 84.584,00 |
| 25.07.2024 | 16,36 | 16,87 | 16,36 | 16,69 | 2,83% | 85.269,00 |
| 24.07.2024 | 16,83 | 16,83 | 16,15 | 16,23 | -3,45% | 90.188,00 |
| 23.07.2024 | 16,87 | 16,90 | 16,50 | 16,81 | -0,41% | 74.913,00 |
| 22.07.2024 | 16,78 | 17,00 | 16,57 | 16,88 | 1,08% | 71.481,00 |
| 19.07.2024 | 16,66 | 16,77 | 16,36 | 16,70 | 0,48% | 61.680,00 |
| 18.07.2024 | 16,69 | 16,87 | 16,38 | 16,62 | -1,07% | 81.747,00 |
| 17.07.2024 | 16,85 | 17,00 | 16,76 | 16,80 | -0,65% | 119.337,00 |
| 16.07.2024 | 16,66 | 16,93 | 16,54 | 16,91 | 2,67% | 121.428,00 |
| 15.07.2024 | 16,49 | 16,70 | 16,43 | 16,47 | 0,49% | 102.457,00 |
| 12.07.2024 | 16,14 | 16,49 | 16,14 | 16,39 | 2,18% | 83.634,00 |
| 11.07.2024 | 15,66 | 16,14 | 15,64 | 16,04 | 3,82% | 98.407,00 |
| 10.07.2024 | 15,46 | 15,65 | 15,36 | 15,45 | 0,65% | 75.006,00 |
| 09.07.2024 | 15,21 | 15,48 | 15,13 | 15,35 | 0,66% | 71.586,00 |
| 08.07.2024 | 15,06 | 15,39 | 14,80 | 15,25 | 1,67% | 90.021,00 |
| 05.07.2024 | 15,19 | 15,21 | 14,85 | 15,00 | -1,19% | 85.176,00 |
| 03.07.2024 | 15,26 | 15,40 | 15,03 | 15,18 | 0,00% | 48.304,00 |
| 02.07.2024 | 14,97 | 15,40 | 14,97 | 15,18 | 1,95% | 107.824,00 |
| 01.07.2024 | 14,62 | 15,17 | 14,62 | 14,89 | 1,85% | 155.439,00 |
| 28.06.2024 | 14,49 | 14,70 | 14,17 | 14,62 | 1,32% | 919.549,00 |
| 27.06.2024 | 14,30 | 14,43 | 14,18 | 14,43 | 0,70% | 111.103,00 |
| 26.06.2024 | 14,32 | 14,58 | 14,26 | 14,33 | -0,21% | 103.395,00 |
| 25.06.2024 | 14,30 | 14,47 | 14,20 | 14,36 | 0,42% | 100.797,00 |
| 24.06.2024 | 14,19 | 14,38 | 14,00 | 14,30 | 0,56% | 76.684,00 |
| 21.06.2024 | 14,60 | 14,60 | 14,08 | 14,22 | -2,07% | 238.503,00 |
| 20.06.2024 | 14,14 | 14,59 | 14,11 | 14,52 | 1,40% | 157.086,00 |
| 18.06.2024 | 14,29 | 14,56 | 14,21 | 14,32 | 0,21% | 118.335,00 |
| 17.06.2024 | 14,17 | 14,44 | 14,10 | 14,29 | 0,07% | 103.116,00 |
| 14.06.2024 | 14,57 | 14,64 | 14,24 | 14,28 | -2,66% | 96.421,00 |
| 13.06.2024 | 14,71 | 14,77 | 14,47 | 14,67 | -0,47% | 79.612,00 |
| 12.06.2024 | 15,00 | 15,15 | 14,74 | 14,74 | 0,55% | 146.202,00 |
| 11.06.2024 | 14,70 | 14,86 | 14,57 | 14,66 | -0,95% | 101.088,00 |
| 10.06.2024 | 14,65 | 14,80 | 14,35 | 14,80 | 0,34% | 93.565,00 |
| 07.06.2024 | 15,08 | 15,15 | 14,67 | 14,75 | -3,59% | 98.585,00 |
| 06.06.2024 | 15,14 | 15,34 | 14,97 | 15,30 | 1,06% | 96.657,00 |
| 05.06.2024 | 15,23 | 15,32 | 15,06 | 15,14 | -0,59% | 84.647,00 |
| 04.06.2024 | 15,19 | 15,25 | 14,92 | 15,23 | -0,52% | 99.556,00 |
| 03.06.2024 | 15,29 | 15,35 | 15,10 | 15,31 | 0,33% | 92.104,00 |
| 31.05.2024 | 15,18 | 15,28 | 15,03 | 15,26 | 1,19% | 177.645,00 |
| 30.05.2024 | 14,63 | 15,08 | 14,63 | 15,08 | 3,08% | 114.419,00 |
| 29.05.2024 | 14,89 | 14,90 | 14,53 | 14,63 | -2,21% | 133.221,00 |
| 28.05.2024 | 15,55 | 15,60 | 14,89 | 14,96 | -3,55% | 177.164,00 |