2,800$
3,90%
Echtzeit-Aktienkurs Genelux Corp
Bid:
Ask:
Aktienkurse zur Genelux Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,72 | 2,87 | 2,68 | 2,80 | 3,90% | 134.517,00 |
| 06.03.2026 | 2,69 | 2,74 | 2,58 | 2,70 | 0,37% | 185.467,00 |
| 05.03.2026 | 2,65 | 2,75 | 2,63 | 2,69 | -0,11% | 153.918,00 |
| 04.03.2026 | 2,59 | 2,70 | 2,59 | 2,69 | 4,59% | 162.131,00 |
| 03.03.2026 | 2,85 | 2,85 | 2,56 | 2,57 | -10,76% | 204.165,00 |
| 02.03.2026 | 2,91 | 3,03 | 2,84 | 2,88 | -3,36% | 293.855,00 |
| 27.02.2026 | 2,85 | 2,99 | 2,82 | 2,98 | 2,76% | 166.961,00 |
| 26.02.2026 | 2,97 | 2,97 | 2,83 | 2,90 | -2,03% | 126.805,00 |
| 25.02.2026 | 2,81 | 2,99 | 2,81 | 2,96 | 5,45% | 110.779,00 |
| 24.02.2026 | 2,72 | 2,84 | 2,70 | 2,81 | 6,33% | 197.988,00 |
| 20.02.2026 | 2,66 | 2,66 | 2,59 | 2,64 | -1,49% | 86.963,00 |
| 19.02.2026 | 2,60 | 2,73 | 2,54 | 2,68 | 2,29% | 174.879,00 |
| 18.02.2026 | 2,55 | 2,67 | 2,55 | 2,62 | 3,03% | 127.835,00 |
| 17.02.2026 | 2,61 | 2,68 | 2,53 | 2,54 | -2,57% | 194.770,00 |
| 13.02.2026 | 2,50 | 2,69 | 2,49 | 2,61 | 5,24% | 218.902,00 |
| 12.02.2026 | 2,45 | 2,66 | 2,44 | 2,48 | 2,27% | 210.330,00 |
| 11.02.2026 | 2,45 | 2,45 | 2,36 | 2,43 | 0,00% | 213.767,00 |
| 10.02.2026 | 2,46 | 2,50 | 2,38 | 2,43 | -1,42% | 198.187,00 |
| 09.02.2026 | 2,39 | 2,54 | 2,32 | 2,46 | 2,93% | 291.086,00 |
| 06.02.2026 | 2,36 | 2,55 | 2,33 | 2,39 | 1,92% | 254.041,00 |
| 05.02.2026 | 2,54 | 2,54 | 2,32 | 2,35 | -9,46% | 303.289,00 |
| 04.02.2026 | 2,69 | 2,69 | 2,47 | 2,59 | -4,60% | 297.995,00 |
| 03.02.2026 | 2,73 | 2,79 | 2,62 | 2,72 | -0,55% | 184.981,00 |
| 02.02.2026 | 2,72 | 2,79 | 2,66 | 2,73 | 2,63% | 123.098,00 |
| 30.01.2026 | 2,70 | 2,74 | 2,61 | 2,66 | -2,92% | 148.360,00 |
| 29.01.2026 | 2,79 | 2,83 | 2,66 | 2,74 | -0,72% | 193.626,00 |
| 28.01.2026 | 2,92 | 2,92 | 2,70 | 2,76 | -6,76% | 216.159,00 |
| 27.01.2026 | 2,89 | 2,97 | 2,85 | 2,96 | 3,86% | 199.348,00 |
| 26.01.2026 | 2,84 | 2,92 | 2,75 | 2,85 | -0,70% | 197.036,00 |
| 22.01.2026 | 2,86 | 3,07 | 2,82 | 2,87 | 1,41% | 352.073,00 |
| 21.01.2026 | 2,75 | 2,85 | 2,68 | 2,83 | 3,66% | 206.690,00 |
| 20.01.2026 | 2,67 | 2,79 | 2,58 | 2,73 | -0,36% | 289.230,00 |
| 16.01.2026 | 2,60 | 2,80 | 2,55 | 2,74 | 7,03% | 402.379,00 |
| 15.01.2026 | 2,63 | 2,65 | 2,52 | 2,56 | -1,92% | 254.285,00 |
| 14.01.2026 | 2,74 | 2,74 | 2,57 | 2,61 | -4,74% | 371.068,00 |
| 13.01.2026 | 2,68 | 2,75 | 2,55 | 2,74 | 3,40% | 324.091,00 |
| 12.01.2026 | 2,80 | 2,84 | 2,60 | 2,65 | -5,36% | 513.513,00 |
| 09.01.2026 | 2,88 | 2,90 | 2,75 | 2,80 | 2,94% | 817.103,00 |
| 08.01.2026 | 2,90 | 3,00 | 2,66 | 2,72 | -19,76% | 1.873.495,00 |
| 07.01.2026 | 3,38 | 3,71 | 3,35 | 3,39 | 0,00% | 302.077,00 |
| 06.01.2026 | 3,66 | 3,71 | 3,32 | 3,39 | -2,59% | 353.520,00 |
| 05.01.2026 | 4,63 | 4,99 | 3,35 | 3,48 | -23,52% | 502.646,00 |
| 02.01.2026 | 4,41 | 4,61 | 4,41 | 4,55 | 4,36% | 73.021,00 |
| 31.12.2025 | 4,37 | 4,43 | 4,24 | 4,36 | 0,46% | 83.283,00 |
| 30.12.2025 | 4,37 | 4,46 | 4,21 | 4,34 | -0,91% | 121.705,00 |
| 29.12.2025 | 4,34 | 4,39 | 4,27 | 4,38 | 0,23% | 91.329,00 |
| 26.12.2025 | 4,42 | 4,42 | 4,22 | 4,37 | -0,68% | 45.004,00 |
| 24.12.2025 | 4,32 | 4,45 | 4,20 | 4,40 | 1,38% | 31.197,00 |
| 23.12.2025 | 4,37 | 4,50 | 4,28 | 4,34 | -0,69% | 62.319,00 |
| 22.12.2025 | 4,22 | 4,50 | 4,22 | 4,37 | 4,05% | 109.827,00 |
| 19.12.2025 | 4,20 | 4,30 | 4,10 | 4,20 | 0,24% | 173.329,00 |
| 18.12.2025 | 4,20 | 4,37 | 4,15 | 4,19 | 0,96% | 86.528,00 |
| 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 |