1,890$
0,53%
Echtzeit-Aktienkurs Genelux Corp
Bid:
Ask:
Aktienkurse zur Genelux Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,88 | 1,95 | 1,81 | 1,89 | 0,53% | 137.305,00 |
| 11.11.2026 | 1,97 | 2,00 | 1,86 | 1,88 | -3,09% | 292.378,00 |
| 10.11.2026 | 2,05 | 2,10 | 1,92 | 1,94 | -6,73% | 93.135,00 |
| 09.11.2026 | 2,03 | 2,09 | 1,94 | 2,08 | 5,05% | 234.030,00 |
| 06.11.2026 | 1,83 | 2,02 | 1,81 | 1,98 | 9,09% | 323.353,00 |
| 05.11.2026 | 1,94 | 1,94 | 1,77 | 1,82 | -7,40% | 227.782,00 |
| 04.11.2026 | 2,01 | 2,01 | 1,86 | 1,96 | 2,08% | 310.489,00 |
| 03.11.2026 | 2,01 | 2,07 | 1,91 | 1,92 | -4,00% | 287.188,00 |
| 02.11.2026 | 2,11 | 2,18 | 1,95 | 2,00 | -4,31% | 523.901,00 |
| 30.10.2026 | 2,07 | 2,11 | 2,00 | 2,09 | -0,95% | 208.717,00 |
| 29.10.2026 | 2,27 | 2,27 | 2,09 | 2,11 | -4,95% | 120.301,00 |
| 28.10.2026 | 2,06 | 2,24 | 1,98 | 2,22 | 8,29% | 523.898,00 |
| 27.10.2026 | 1,92 | 2,07 | 1,86 | 2,05 | 7,89% | 1.447.959,00 |
| 26.10.2026 | 2,00 | 2,12 | 1,87 | 1,90 | -5,94% | 494.694,00 |
| 23.10.2026 | 2,02 | 2,07 | 1,90 | 2,02 | 2,02% | 648.689,00 |
| 22.10.2026 | 2,34 | 2,35 | 1,96 | 1,98 | -4,35% | 947.441,00 |
| 21.10.2026 | 2,57 | 2,57 | 2,02 | 2,07 | -17,03% | 832.316,00 |
| 20.10.2026 | 2,43 | 2,61 | 2,43 | 2,50 | 1,42% | 331.595,00 |
| 19.10.2026 | 2,42 | 2,47 | 2,40 | 2,46 | 1,65% | 161.466,00 |
| 16.10.2026 | 2,52 | 2,52 | 2,36 | 2,42 | -2,22% | 277.793,00 |
| 15.10.2026 | 2,40 | 2,51 | 2,33 | 2,48 | 6,68% | 796.496,00 |
| 14.10.2026 | 2,48 | 2,52 | 2,32 | 2,32 | -7,75% | 409.884,00 |
| 13.10.2026 | 2,53 | 2,54 | 2,49 | 2,52 | -1,37% | 151.793,00 |
| 12.10.2026 | 2,59 | 2,59 | 2,51 | 2,55 | -0,58% | 72.615,00 |
| 09.10.2026 | 2,48 | 2,57 | 2,47 | 2,57 | 3,01% | 154.649,00 |
| 08.10.2026 | 2,47 | 2,53 | 2,42 | 2,49 | -1,58% | 259.076,00 |
| 07.10.2026 | 2,52 | 2,59 | 2,46 | 2,53 | -0,39% | 550.938,00 |
| 06.10.2026 | 2,58 | 2,63 | 2,52 | 2,54 | -3,05% | 77.446,00 |
| 05.10.2026 | 2,55 | 2,66 | 2,47 | 2,62 | 2,75% | 201.404,00 |
| 02.10.2026 | 2,55 | 2,59 | 2,52 | 2,55 | 0,79% | 277.351,00 |
| 01.10.2026 | 2,53 | 2,56 | 2,46 | 2,53 | 0,40% | 200.935,00 |
| 30.09.2026 | 2,47 | 2,55 | 2,47 | 2,52 | 2,44% | 179.172,00 |
| 29.09.2026 | 2,48 | 2,56 | 2,42 | 2,46 | -0,61% | 164.896,00 |
| 28.09.2026 | 2,46 | 2,50 | 2,41 | 2,48 | -0,40% | 102.029,00 |
| 25.09.2026 | 2,47 | 2,54 | 2,42 | 2,49 | 1,84% | 139.607,00 |
| 24.09.2026 | 2,51 | 2,52 | 2,41 | 2,44 | -2,79% | 151.955,00 |
| 23.09.2026 | 2,61 | 2,64 | 2,50 | 2,51 | -3,65% | 115.792,00 |
| 22.09.2026 | 2,52 | 2,63 | 2,52 | 2,61 | 1,76% | 123.283,00 |
| 21.09.2026 | 2,57 | 2,59 | 2,51 | 2,56 | 1,39% | 158.469,00 |
| 18.09.2026 | 2,54 | 2,57 | 2,50 | 2,53 | -0,39% | 114.268,00 |
| 17.09.2026 | 2,36 | 2,56 | 2,36 | 2,54 | 8,33% | 295.259,00 |
| 16.09.2026 | 2,47 | 2,47 | 2,31 | 2,34 | -5,65% | 647.294,00 |
| 15.09.2026 | 2,61 | 2,61 | 2,40 | 2,48 | -2,55% | 202.356,00 |
| 14.09.2026 | 2,49 | 2,61 | 2,46 | 2,55 | 2,21% | 290.324,00 |
| 11.09.2026 | 2,53 | 2,55 | 2,45 | 2,49 | 0,40% | 145.179,00 |
| 10.09.2026 | 2,53 | 2,73 | 2,41 | 2,48 | -1,59% | 535.403,00 |
| 09.09.2026 | 2,50 | 2,56 | 2,49 | 2,52 | -0,20% | 110.818,00 |
| 08.09.2026 | 2,50 | 2,54 | 2,39 | 2,53 | 3,48% | 407.050,00 |
| 04.09.2026 | 2,53 | 2,54 | 2,43 | 2,44 | -3,17% | 296.534,00 |
| 03.09.2026 | 2,56 | 2,58 | 2,46 | 2,52 | -1,37% | 509.390,00 |
| 02.09.2026 | 2,58 | 2,64 | 2,55 | 2,56 | -1,54% | 157.999,00 |
| 01.09.2026 | 2,63 | 2,66 | 2,56 | 2,60 | -0,76% | 190.774,00 |
| 31.08.2026 | 2,67 | 2,77 | 2,56 | 2,62 | -1,69% | 328.485,00 |
| 28.08.2026 | 2,87 | 2,87 | 2,65 | 2,66 | -7,64% | 415.319,00 |
| 27.08.2026 | 2,72 | 2,95 | 2,72 | 2,88 | 5,69% | 592.412,00 |
| 26.08.2026 | 2,73 | 2,76 | 2,64 | 2,73 | 0,18% | 268.642,00 |
| 25.08.2026 | 2,73 | 2,82 | 2,67 | 2,72 | 0,00% | 278.427,00 |
| 24.08.2026 | 2,77 | 2,77 | 2,57 | 2,72 | 0,37% | 343.787,00 |
| 21.08.2026 | 2,78 | 2,81 | 2,68 | 2,71 | -0,37% | 190.602,00 |
| 20.08.2026 | 2,72 | 2,80 | 2,62 | 2,72 | 1,87% | 385.873,00 |
| 19.08.2026 | 2,69 | 2,79 | 2,63 | 2,67 | 2,69% | 276.736,00 |
| 18.08.2026 | 2,70 | 2,79 | 2,56 | 2,60 | -3,70% | 339.521,00 |
| 17.08.2026 | 2,76 | 2,76 | 2,63 | 2,70 | -1,46% | 235.631,00 |
| 14.08.2026 | 2,65 | 2,82 | 2,58 | 2,74 | 4,18% | 458.877,00 |
| 13.08.2026 | 2,70 | 2,76 | 2,61 | 2,63 | -2,41% | 274.839,00 |
| 12.08.2026 | 2,70 | 2,73 | 2,54 | 2,70 | 1,51% | 250.680,00 |
| 11.08.2026 | 2,75 | 2,78 | 2,55 | 2,66 | -2,57% | 315.950,00 |
| 10.08.2026 | 2,66 | 2,73 | 2,62 | 2,73 | 2,44% | 434.407,00 |
| 07.08.2026 | 2,72 | 2,72 | 2,52 | 2,66 | -1,12% | 246.813,00 |
| 06.08.2026 | 2,51 | 2,74 | 2,50 | 2,69 | 7,60% | 209.388,00 |
| 05.08.2026 | 2,85 | 2,93 | 2,50 | 2,50 | -11,35% | 947.471,00 |
| 04.08.2026 | 3,00 | 3,08 | 2,78 | 2,82 | -5,37% | 786.566,00 |
| 03.08.2026 | 2,97 | 2,99 | 2,91 | 2,98 | 1,02% | 219.561,00 |
| 31.07.2026 | 3,04 | 3,05 | 2,87 | 2,95 | -3,28% | 374.939,00 |
| 30.07.2026 | 2,89 | 3,08 | 2,83 | 3,05 | 7,77% | 236.465,00 |
| 29.07.2026 | 2,95 | 2,97 | 2,80 | 2,83 | -3,08% | 124.889,00 |
| 28.07.2026 | 2,89 | 2,96 | 2,85 | 2,92 | -1,02% | 145.436,00 |
| 27.07.2026 | 2,96 | 3,00 | 2,89 | 2,95 | 2,08% | 66.483,00 |
| 24.07.2026 | 2,99 | 2,99 | 2,85 | 2,89 | -2,36% | 153.608,00 |
| 23.07.2026 | 2,90 | 3,00 | 2,89 | 2,96 | 0,00% | 141.379,00 |
| 22.07.2026 | 2,94 | 3,01 | 2,91 | 2,96 | 2,25% | 108.166,00 |
| 21.07.2026 | 2,94 | 2,95 | 2,89 | 2,90 | -1,86% | 60.238,00 |
| 20.07.2026 | 2,86 | 2,97 | 2,78 | 2,95 | 2,79% | 165.684,00 |
| 17.07.2026 | 2,80 | 2,88 | 2,80 | 2,87 | 1,77% | 77.177,00 |
| 16.07.2026 | 2,90 | 2,90 | 2,81 | 2,82 | -3,09% | 185.044,00 |
| 15.07.2026 | 2,91 | 2,93 | 2,83 | 2,91 | 0,52% | 169.675,00 |
| 14.07.2026 | 2,98 | 3,00 | 2,84 | 2,90 | -2,53% | 178.454,00 |
| 13.07.2026 | 3,00 | 3,03 | 2,90 | 2,97 | -1,66% | 187.433,00 |
| 10.07.2026 | 2,98 | 3,04 | 2,89 | 3,02 | 1,68% | 248.621,00 |
| 09.07.2026 | 3,04 | 3,04 | 2,91 | 2,97 | 0,34% | 123.840,00 |
| 08.07.2026 | 2,97 | 3,01 | 2,86 | 2,96 | -0,50% | 175.399,00 |
| 07.07.2026 | 3,09 | 3,09 | 2,94 | 2,98 | -1,49% | 112.525,00 |
| 06.07.2026 | 3,02 | 3,18 | 2,96 | 3,02 | 1,00% | 187.780,00 |
| 02.07.2026 | 2,90 | 3,04 | 2,87 | 2,99 | 2,75% | 195.980,00 |
| 01.07.2026 | 3,01 | 3,05 | 2,86 | 2,91 | -3,64% | 161.830,00 |
| 30.06.2026 | 2,99 | 3,02 | 2,83 | 3,02 | 4,79% | 338.386,00 |
| 29.06.2026 | 2,91 | 2,96 | 2,80 | 2,88 | -0,10% | 200.350,00 |
| 26.06.2026 | 2,89 | 2,96 | 2,79 | 2,89 | -0,69% | 353.125,00 |
| 25.06.2026 | 2,89 | 2,97 | 2,84 | 2,91 | 1,93% | 163.382,00 |
| 24.06.2026 | 2,92 | 2,99 | 2,84 | 2,85 | -2,40% | 172.449,00 |