13,820$
1,47%
Echtzeit-Aktienkurs GENIE ENERGY Ltd
Bid:
Ask:
Aktienkurse zur GENIE ENERGY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,76 | 13,94 | 13,64 | 13,82 | 1,47% | 100.052,00 |
| 16.04.2026 | 13,80 | 13,91 | 13,56 | 13,62 | -1,02% | 44.422,00 |
| 15.04.2026 | 13,84 | 13,94 | 13,49 | 13,76 | -0,65% | 45.269,00 |
| 14.04.2026 | 13,83 | 13,97 | 13,72 | 13,85 | 0,14% | 39.545,00 |
| 13.04.2026 | 14,36 | 14,36 | 13,83 | 13,83 | -3,89% | 55.155,00 |
| 10.04.2026 | 14,44 | 14,53 | 14,33 | 14,39 | -0,96% | 33.276,00 |
| 09.04.2026 | 14,33 | 14,72 | 14,17 | 14,53 | 0,69% | 51.218,00 |
| 08.04.2026 | 14,50 | 14,75 | 14,43 | 14,43 | 2,56% | 59.748,00 |
| 07.04.2026 | 13,90 | 14,20 | 13,90 | 14,07 | 0,29% | 47.558,00 |
| 06.04.2026 | 14,01 | 14,48 | 13,98 | 14,03 | -0,71% | 39.965,00 |
| 02.04.2026 | 14,00 | 14,27 | 14,00 | 14,13 | 0,64% | 45.109,00 |
| 01.04.2026 | 14,08 | 14,40 | 14,02 | 14,04 | -0,71% | 45.527,00 |
| 31.03.2026 | 14,18 | 14,25 | 13,82 | 14,14 | 1,29% | 59.444,00 |
| 30.03.2026 | 13,75 | 14,14 | 13,75 | 13,96 | 1,38% | 56.477,00 |
| 27.03.2026 | 13,73 | 13,86 | 13,62 | 13,77 | -0,58% | 46.353,00 |
| 26.03.2026 | 13,95 | 14,13 | 13,81 | 13,85 | -0,72% | 43.186,00 |
| 25.03.2026 | 13,91 | 14,03 | 13,83 | 13,95 | 1,31% | 44.773,00 |
| 24.03.2026 | 14,10 | 14,14 | 13,66 | 13,77 | -3,23% | 62.919,00 |
| 23.03.2026 | 13,68 | 14,77 | 13,68 | 14,23 | 5,17% | 89.820,00 |
| 20.03.2026 | 14,35 | 14,46 | 13,39 | 13,53 | -2,38% | 182.723,00 |
| 19.03.2026 | 14,14 | 14,14 | 13,52 | 13,86 | 1,24% | 58.932,00 |
| 18.03.2026 | 14,47 | 14,47 | 13,60 | 13,69 | -3,66% | 60.747,00 |
| 17.03.2026 | 14,54 | 14,99 | 14,05 | 14,21 | -2,27% | 72.055,00 |
| 16.03.2026 | 14,39 | 14,82 | 14,35 | 14,54 | 1,04% | 44.939,00 |
| 13.03.2026 | 14,01 | 14,43 | 14,01 | 14,39 | 0,56% | 59.896,00 |
| 12.03.2026 | 14,00 | 14,49 | 13,88 | 14,31 | 2,00% | 46.685,00 |
| 11.03.2026 | 14,27 | 14,50 | 13,96 | 14,03 | -2,84% | 35.426,00 |
| 10.03.2026 | 14,31 | 14,90 | 14,18 | 14,44 | 0,77% | 50.523,00 |
| 09.03.2026 | 13,86 | 14,67 | 13,71 | 14,33 | 0,42% | 68.770,00 |
| 06.03.2026 | 14,16 | 14,28 | 13,90 | 14,27 | -0,63% | 70.806,00 |
| 05.03.2026 | 14,51 | 14,67 | 14,04 | 14,36 | -2,64% | 48.475,00 |
| 04.03.2026 | 14,57 | 14,91 | 14,21 | 14,75 | 1,17% | 54.153,00 |
| 03.03.2026 | 14,43 | 14,67 | 14,07 | 14,58 | -0,75% | 55.787,00 |
| 02.03.2026 | 14,39 | 14,69 | 14,38 | 14,69 | 1,10% | 67.351,00 |
| 27.02.2026 | 14,60 | 14,60 | 14,33 | 14,53 | -0,48% | 71.781,00 |
| 26.02.2026 | 14,59 | 14,71 | 14,33 | 14,60 | 0,62% | 45.160,00 |
| 25.02.2026 | 14,22 | 14,63 | 14,12 | 14,51 | 1,61% | 48.474,00 |
| 24.02.2026 | 14,21 | 14,37 | 14,06 | 14,28 | 0,49% | 46.155,00 |
| 20.02.2026 | 14,25 | 14,27 | 14,02 | 14,21 | -0,07% | 47.061,00 |
| 19.02.2026 | 14,27 | 14,47 | 14,18 | 14,22 | -0,28% | 85.860,00 |
| 18.02.2026 | 14,63 | 14,69 | 14,23 | 14,26 | -3,26% | 61.425,00 |
| 17.02.2026 | 14,65 | 14,91 | 14,60 | 14,74 | 0,96% | 63.464,00 |
| 13.02.2026 | 14,24 | 14,72 | 14,24 | 14,60 | 3,40% | 38.414,00 |
| 12.02.2026 | 14,05 | 14,34 | 13,95 | 14,12 | 1,44% | 58.765,00 |
| 11.02.2026 | 14,35 | 14,39 | 13,78 | 13,92 | -2,25% | 64.210,00 |
| 10.02.2026 | 14,29 | 14,49 | 14,23 | 14,24 | 0,14% | 62.386,00 |
| 09.02.2026 | 14,05 | 14,25 | 14,01 | 14,22 | 0,49% | 34.726,00 |
| 06.02.2026 | 14,05 | 14,31 | 14,03 | 14,15 | 1,58% | 63.678,00 |
| 05.02.2026 | 14,00 | 14,11 | 13,78 | 13,93 | -0,71% | 78.880,00 |
| 04.02.2026 | 14,05 | 14,18 | 13,80 | 14,03 | 0,29% | 77.652,00 |
| 03.02.2026 | 13,69 | 14,00 | 13,59 | 13,99 | 2,12% | 75.506,00 |
| 02.02.2026 | 13,84 | 13,93 | 13,68 | 13,70 | -0,51% | 67.629,00 |
| 30.01.2026 | 13,56 | 13,85 | 13,54 | 13,77 | -0,36% | 96.008,00 |
| 29.01.2026 | 13,82 | 13,91 | 13,59 | 13,82 | 0,95% | 64.233,00 |
| 28.01.2026 | 14,25 | 14,25 | 13,51 | 13,69 | -3,93% | 69.384,00 |
| 27.01.2026 | 14,04 | 14,26 | 13,96 | 14,25 | 1,28% | 55.781,00 |
| 26.01.2026 | 14,00 | 14,22 | 13,89 | 14,07 | -2,97% | 78.952,00 |
| 22.01.2026 | 14,54 | 14,71 | 14,43 | 14,50 | -0,07% | 52.294,00 |
| 21.01.2026 | 14,34 | 14,51 | 14,12 | 14,51 | 2,47% | 72.660,00 |
| 20.01.2026 | 14,49 | 14,49 | 14,13 | 14,16 | -2,55% | 43.161,00 |
| 16.01.2026 | 14,61 | 14,99 | 14,44 | 14,53 | -1,16% | 88.693,00 |
| 15.01.2026 | 14,69 | 14,85 | 14,54 | 14,70 | 1,52% | 40.477,00 |
| 14.01.2026 | 14,23 | 14,63 | 14,13 | 14,48 | 1,33% | 61.154,00 |
| 13.01.2026 | 14,62 | 14,62 | 14,28 | 14,29 | -1,52% | 55.463,00 |
| 12.01.2026 | 14,25 | 14,69 | 14,16 | 14,51 | 1,82% | 68.501,00 |
| 09.01.2026 | 14,32 | 14,36 | 14,19 | 14,25 | 0,49% | 80.109,00 |
| 08.01.2026 | 14,14 | 14,34 | 14,07 | 14,18 | 0,71% | 87.389,00 |
| 07.01.2026 | 13,96 | 14,08 | 13,84 | 14,08 | 0,86% | 69.169,00 |
| 06.01.2026 | 13,87 | 14,07 | 13,85 | 13,96 | -0,57% | 86.827,00 |
| 05.01.2026 | 13,64 | 14,15 | 13,58 | 14,04 | 2,63% | 109.838,00 |
| 02.01.2026 | 13,75 | 13,80 | 13,53 | 13,68 | -0,73% | 100.371,00 |
| 31.12.2025 | 14,05 | 14,06 | 13,68 | 13,78 | -1,43% | 77.677,00 |
| 30.12.2025 | 13,78 | 14,06 | 13,78 | 13,98 | 0,94% | 93.836,00 |
| 29.12.2025 | 13,74 | 13,96 | 13,74 | 13,85 | -0,14% | 132.714,00 |
| 26.12.2025 | 13,79 | 13,92 | 13,72 | 13,87 | 0,07% | 58.182,00 |
| 24.12.2025 | 13,94 | 14,00 | 13,74 | 13,86 | -0,07% | 34.768,00 |
| 23.12.2025 | 14,24 | 14,27 | 13,80 | 13,87 | -2,87% | 74.742,00 |
| 22.12.2025 | 14,05 | 14,30 | 14,05 | 14,28 | 1,28% | 88.874,00 |
| 19.12.2025 | 14,16 | 14,34 | 13,88 | 14,10 | -2,08% | 262.151,00 |
| 18.12.2025 | 14,22 | 14,41 | 13,95 | 14,40 | 4,27% | 167.248,00 |
| 17.12.2025 | 14,45 | 14,53 | 13,64 | 13,81 | -4,30% | 159.788,00 |
| 16.12.2025 | 13,96 | 14,50 | 13,96 | 14,43 | 0,07% | 119.222,00 |
| 15.12.2025 | 13,62 | 14,44 | 13,62 | 14,42 | 2,41% | 107.673,00 |
| 12.12.2025 | 14,19 | 14,26 | 14,01 | 14,08 | -0,85% | 70.412,00 |
| 11.12.2025 | 13,99 | 14,25 | 13,95 | 14,20 | 1,94% | 96.743,00 |
| 10.12.2025 | 14,16 | 14,28 | 13,93 | 13,93 | -1,07% | 106.645,00 |
| 09.12.2025 | 13,76 | 14,32 | 13,76 | 14,08 | 2,62% | 76.514,00 |
| 08.12.2025 | 14,24 | 14,25 | 13,27 | 13,72 | -3,11% | 187.920,00 |
| 05.12.2025 | 14,23 | 14,40 | 14,07 | 14,16 | -2,01% | 95.554,00 |
| 04.12.2025 | 14,48 | 14,51 | 14,29 | 14,45 | 0,35% | 73.588,00 |
| 03.12.2025 | 14,31 | 14,54 | 14,23 | 14,40 | 1,27% | 80.963,00 |
| 02.12.2025 | 14,23 | 14,36 | 14,01 | 14,22 | 0,78% | 105.910,00 |
| 01.12.2025 | 14,46 | 14,46 | 13,79 | 14,11 | -2,56% | 185.411,00 |
| 28.11.2025 | 14,49 | 14,50 | 14,26 | 14,48 | 1,05% | 104.110,00 |
| 26.11.2025 | 14,38 | 14,40 | 14,18 | 14,33 | -0,07% | 70.402,00 |
| 25.11.2025 | 14,41 | 14,55 | 14,21 | 14,34 | -0,35% | 140.469,00 |
| 24.11.2025 | 14,36 | 14,51 | 14,16 | 14,39 | 1,98% | 84.810,00 |
| 20.11.2025 | 14,28 | 14,44 | 14,09 | 14,11 | -0,35% | 130.027,00 |
| 19.11.2025 | 14,58 | 14,88 | 14,14 | 14,16 | -3,28% | 190.524,00 |
| 18.11.2025 | 14,65 | 14,79 | 14,51 | 14,64 | 0,48% | 116.818,00 |