4,150$
1,22%
Echtzeit-Aktienkurs Genelux Corp
Bid:
Ask:
Aktienkurse zur Genelux Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,15 | 4,34 | 4,15 | 4,15 | 1,22% | 111.757,00 |
| 16.12.2025 | 4,09 | 4,37 | 4,00 | 4,10 | -0,24% | 153.244,00 |
| 15.12.2025 | 4,35 | 4,42 | 4,08 | 4,11 | -4,64% | 100.719,00 |
| 12.12.2025 | 4,40 | 4,53 | 4,17 | 4,31 | -2,05% | 102.153,00 |
| 11.12.2025 | 4,51 | 4,66 | 4,40 | 4,40 | -2,44% | 77.387,00 |
| 10.12.2025 | 4,51 | 4,64 | 4,44 | 4,51 | -0,88% | 97.875,00 |
| 09.12.2025 | 4,40 | 4,56 | 4,38 | 4,55 | 4,12% | 130.530,00 |
| 08.12.2025 | 4,68 | 5,02 | 4,37 | 4,37 | -5,82% | 198.124,00 |
| 05.12.2025 | 4,69 | 4,80 | 4,51 | 4,64 | -0,22% | 135.546,00 |
| 04.12.2025 | 4,64 | 4,72 | 4,52 | 4,65 | -0,43% | 107.427,00 |
| 03.12.2025 | 4,85 | 4,85 | 4,41 | 4,67 | -1,27% | 209.335,00 |
| 02.12.2025 | 4,91 | 5,22 | 4,66 | 4,73 | -3,47% | 224.235,00 |
| 01.12.2025 | 5,50 | 5,53 | 4,73 | 4,90 | -11,87% | 551.026,00 |
| 28.11.2025 | 5,60 | 5,89 | 5,44 | 5,56 | -0,54% | 107.287,00 |
| 26.11.2025 | 5,30 | 5,73 | 5,21 | 5,59 | 5,67% | 161.076,00 |
| 25.11.2025 | 5,10 | 5,39 | 4,93 | 5,29 | 3,73% | 170.450,00 |
| 24.11.2025 | 4,98 | 5,33 | 4,91 | 5,10 | 9,91% | 126.338,00 |
| 20.11.2025 | 5,06 | 5,28 | 4,61 | 4,64 | -7,11% | 336.894,00 |
| 19.11.2025 | 4,98 | 5,19 | 4,91 | 5,00 | -1,28% | 134.998,00 |
| 18.11.2025 | 5,21 | 5,36 | 4,81 | 5,06 | -3,62% | 303.749,00 |
| 17.11.2025 | 5,29 | 5,83 | 5,00 | 5,25 | -4,72% | 250.777,00 |
| 13.11.2025 | 5,88 | 6,01 | 5,39 | 5,51 | -6,69% | 256.120,00 |
| 12.11.2025 | 6,00 | 6,26 | 5,83 | 5,91 | -1,25% | 274.291,00 |
| 11.11.2025 | 5,82 | 6,11 | 5,60 | 5,98 | 1,53% | 163.710,00 |
| 10.11.2025 | 5,48 | 6,12 | 5,48 | 5,89 | 8,67% | 365.762,00 |
| 07.11.2025 | 5,26 | 5,84 | 5,26 | 5,42 | 2,26% | 422.114,00 |
| 06.11.2025 | 7,50 | 7,50 | 4,34 | 5,30 | -32,14% | 1.559.236,00 |
| 05.11.2025 | 8,04 | 8,54 | 7,68 | 7,81 | -3,46% | 337.310,00 |
| 04.11.2025 | 8,05 | 8,44 | 7,69 | 8,09 | -0,86% | 330.548,00 |
| 03.11.2025 | 8,12 | 8,46 | 7,76 | 8,16 | 1,05% | 242.049,00 |
| 31.10.2025 | 8,07 | 8,22 | 7,56 | 8,08 | 1,57% | 169.934,00 |
| 30.10.2025 | 7,64 | 8,17 | 7,25 | 7,95 | 3,58% | 264.845,00 |
| 29.10.2025 | 7,64 | 7,84 | 7,25 | 7,68 | 0,46% | 179.467,00 |
| 28.10.2025 | 7,30 | 7,89 | 7,28 | 7,64 | 4,66% | 192.692,00 |
| 27.10.2025 | 7,96 | 7,96 | 7,05 | 7,30 | -6,65% | 382.890,00 |
| 24.10.2025 | 8,05 | 8,27 | 7,71 | 7,82 | 1,43% | 323.946,00 |
| 23.10.2025 | 6,31 | 8,04 | 6,31 | 7,71 | 22,19% | 615.155,00 |
| 22.10.2025 | 6,72 | 6,79 | 6,16 | 6,31 | -6,10% | 259.406,00 |
| 21.10.2025 | 6,75 | 6,85 | 6,25 | 6,72 | 3,23% | 312.842,00 |
| 20.10.2025 | 5,85 | 6,52 | 5,64 | 6,51 | 13,81% | 385.117,00 |
| 17.10.2025 | 5,42 | 5,88 | 5,29 | 5,72 | 6,72% | 220.428,00 |
| 16.10.2025 | 5,50 | 5,69 | 5,28 | 5,36 | -1,65% | 171.138,00 |
| 15.10.2025 | 5,28 | 5,59 | 5,13 | 5,45 | 3,22% | 224.180,00 |
| 14.10.2025 | 5,18 | 5,38 | 5,01 | 5,28 | 0,57% | 86.715,00 |
| 13.10.2025 | 5,01 | 5,50 | 5,01 | 5,25 | 3,55% | 172.644,00 |
| 10.10.2025 | 5,50 | 5,65 | 4,95 | 5,07 | -10,58% | 225.085,00 |
| 09.10.2025 | 4,76 | 5,72 | 4,76 | 5,67 | 19,37% | 360.473,00 |
| 08.10.2025 | 4,75 | 4,79 | 4,61 | 4,75 | 0,85% | 100.028,00 |
| 07.10.2025 | 4,55 | 4,83 | 4,51 | 4,71 | 3,74% | 119.262,00 |
| 06.10.2025 | 4,48 | 4,66 | 4,44 | 4,54 | 3,42% | 84.238,00 |
| 02.10.2025 | 4,42 | 4,44 | 4,17 | 4,39 | -0,23% | 111.234,00 |
| 01.10.2025 | 4,19 | 4,44 | 4,19 | 4,40 | 4,76% | 49.577,00 |
| 30.09.2025 | 4,39 | 4,40 | 4,15 | 4,20 | -1,18% | 99.977,00 |
| 29.09.2025 | 4,18 | 4,41 | 4,15 | 4,25 | 1,19% | 104.050,00 |
| 26.09.2025 | 4,23 | 4,45 | 4,08 | 4,20 | -0,24% | 26.715,00 |
| 25.09.2025 | 4,37 | 4,43 | 4,18 | 4,21 | -3,66% | 120.194,00 |
| 24.09.2025 | 4,24 | 4,59 | 4,22 | 4,37 | 0,69% | 110.522,00 |
| 23.09.2025 | 4,19 | 4,50 | 4,13 | 4,34 | 5,60% | 203.904,00 |
| 22.09.2025 | 4,18 | 4,20 | 3,99 | 4,11 | -0,84% | 104.387,00 |
| 19.09.2025 | 4,01 | 4,24 | 3,95 | 4,15 | 3,37% | 211.234,00 |
| 18.09.2025 | 3,93 | 4,17 | 3,84 | 4,01 | 2,82% | 138.697,00 |
| 17.09.2025 | 4,03 | 4,21 | 3,90 | 3,90 | -4,65% | 171.431,00 |
| 16.09.2025 | 3,93 | 4,14 | 3,76 | 4,09 | 4,34% | 289.718,00 |
| 15.09.2025 | 3,97 | 4,00 | 3,82 | 3,92 | -0,76% | 164.101,00 |
| 12.09.2025 | 3,67 | 4,00 | 3,58 | 3,95 | 8,22% | 294.187,00 |
| 11.09.2025 | 3,69 | 3,75 | 3,56 | 3,65 | 0,00% | 112.022,00 |
| 10.09.2025 | 3,67 | 3,73 | 3,59 | 3,65 | -0,54% | 60.353,00 |
| 09.09.2025 | 3,59 | 3,70 | 3,48 | 3,67 | 3,09% | 74.848,00 |
| 08.09.2025 | 3,40 | 3,59 | 3,36 | 3,56 | 5,64% | 68.396,00 |
| 05.09.2025 | 3,49 | 3,55 | 3,36 | 3,37 | -3,16% | 57.159,00 |
| 04.09.2025 | 3,31 | 3,61 | 3,30 | 3,48 | 5,14% | 96.555,00 |
| 03.09.2025 | 3,37 | 3,55 | 3,30 | 3,31 | -1,78% | 56.084,00 |
| 02.09.2025 | 3,35 | 3,48 | 3,30 | 3,37 | 1,20% | 114.477,00 |
| 29.08.2025 | 3,54 | 3,63 | 3,30 | 3,33 | -5,67% | 101.286,00 |
| 28.08.2025 | 3,70 | 3,71 | 3,51 | 3,53 | -3,02% | 96.281,00 |
| 27.08.2025 | 3,79 | 3,85 | 3,64 | 3,64 | -3,96% | 58.895,00 |
| 26.08.2025 | 3,80 | 3,87 | 3,76 | 3,79 | 1,34% | 115.535,00 |
| 25.08.2025 | 3,70 | 4,07 | 3,70 | 3,74 | -1,06% | 190.043,00 |
| 22.08.2025 | 3,47 | 3,79 | 3,44 | 3,78 | 9,88% | 141.645,00 |
| 21.08.2025 | 3,41 | 3,46 | 3,31 | 3,44 | 2,38% | 72.049,00 |
| 20.08.2025 | 3,43 | 3,43 | 3,26 | 3,36 | -2,04% | 71.415,00 |
| 19.08.2025 | 3,56 | 3,58 | 3,43 | 3,43 | -3,11% | 48.797,00 |
| 18.08.2025 | 3,58 | 3,59 | 3,46 | 3,54 | -0,56% | 58.792,00 |
| 15.08.2025 | 3,41 | 3,59 | 3,36 | 3,56 | 4,40% | 110.624,00 |
| 14.08.2025 | 3,16 | 3,49 | 3,16 | 3,41 | 6,56% | 38.641,00 |
| 13.08.2025 | 3,18 | 3,50 | 3,03 | 3,20 | 0,31% | 133.768,00 |
| 12.08.2025 | 3,22 | 3,35 | 3,19 | 3,19 | -2,74% | 78.689,00 |
| 11.08.2025 | 3,20 | 3,50 | 3,14 | 3,28 | 4,13% | 81.086,00 |
| 08.08.2025 | 3,56 | 3,56 | 3,14 | 3,15 | -5,69% | 67.943,00 |
| 07.08.2025 | 3,61 | 3,61 | 3,31 | 3,34 | -6,96% | 74.983,00 |
| 06.08.2025 | 3,55 | 3,60 | 3,50 | 3,59 | 1,70% | 61.287,00 |
| 05.08.2025 | 3,54 | 3,58 | 3,48 | 3,53 | 0,57% | 91.667,00 |
| 04.08.2025 | 3,59 | 3,62 | 3,41 | 3,51 | -1,40% | 139.024,00 |
| 01.08.2025 | 3,32 | 3,56 | 3,32 | 3,56 | 5,01% | 66.738,00 |
| 31.07.2025 | 3,55 | 3,70 | 3,35 | 3,39 | -3,97% | 126.981,00 |
| 30.07.2025 | 3,59 | 3,59 | 3,45 | 3,53 | -0,56% | 131.296,00 |
| 29.07.2025 | 3,47 | 3,60 | 3,30 | 3,55 | 4,72% | 139.510,00 |
| 28.07.2025 | 3,40 | 3,47 | 3,31 | 3,39 | 1,50% | 44.297,00 |
| 25.07.2025 | 3,44 | 3,45 | 3,30 | 3,34 | -3,75% | 107.563,00 |
| 24.07.2025 | 3,59 | 3,70 | 3,44 | 3,47 | -3,61% | 145.319,00 |