1,830$
3,98%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,76 | 1,85 | 1,75 | 1,83 | 3,98% | 147.629,00 |
| 01.07.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 1,73% | 106.992,00 |
| 30.06.2025 | 1,75 | 1,78 | 1,70 | 1,73 | 0,06% | 112.365,00 |
| 27.06.2025 | 1,66 | 1,75 | 1,64 | 1,73 | 2,92% | 116.628,00 |
| 26.06.2025 | 1,55 | 1,70 | 1,52 | 1,68 | 8,39% | 181.617,00 |
| 25.06.2025 | 1,55 | 1,58 | 1,48 | 1,55 | 0,65% | 172.695,00 |
| 24.06.2025 | 1,55 | 1,57 | 1,50 | 1,54 | 0,00% | 53.916,00 |
| 23.06.2025 | 1,56 | 1,59 | 1,50 | 1,54 | -0,65% | 59.738,00 |
| 20.06.2025 | 1,56 | 1,60 | 1,50 | 1,55 | 1,31% | 66.390,00 |
| 18.06.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 4,08% | 63.454,00 |
| 17.06.2025 | 1,54 | 1,57 | 1,46 | 1,47 | -2,97% | 105.757,00 |
| 16.06.2025 | 1,52 | 1,56 | 1,49 | 1,52 | 0,33% | 91.658,00 |
| 13.06.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -3,82% | 84.777,00 |
| 12.06.2025 | 1,61 | 1,71 | 1,56 | 1,57 | -3,09% | 75.368,00 |
| 11.06.2025 | 1,67 | 1,72 | 1,60 | 1,62 | -1,82% | 105.922,00 |
| 10.06.2025 | 1,74 | 1,78 | 1,64 | 1,65 | -3,79% | 88.546,00 |
| 09.06.2025 | 1,82 | 1,85 | 1,68 | 1,72 | -4,72% | 145.225,00 |
| 06.06.2025 | 1,74 | 1,85 | 1,73 | 1,80 | 3,45% | 114.849,00 |
| 05.06.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 2,96% | 71.211,00 |
| 04.06.2025 | 1,66 | 1,73 | 1,66 | 1,69 | 1,20% | 91.087,00 |
| 03.06.2025 | 1,64 | 1,69 | 1,64 | 1,67 | 1,21% | 59.450,00 |
| 02.06.2025 | 1,62 | 1,69 | 1,60 | 1,65 | 1,23% | 60.029,00 |
| 30.05.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | 69.951,00 |
| 29.05.2025 | 1,65 | 1,69 | 1,54 | 1,58 | -4,24% | 148.567,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 0,61% | 31.075,00 |
| 27.05.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -1,20% | 47.036,00 |
| 23.05.2025 | 1,71 | 1,78 | 1,62 | 1,66 | -2,92% | 99.737,00 |
| 22.05.2025 | 1,64 | 1,71 | 1,61 | 1,71 | 4,27% | 62.574,00 |
| 21.05.2025 | 1,74 | 1,80 | 1,63 | 1,64 | -7,87% | 95.013,00 |
| 20.05.2025 | 1,73 | 1,79 | 1,73 | 1,78 | 5,95% | 140.398,00 |
| 19.05.2025 | 1,68 | 1,75 | 1,63 | 1,68 | -0,59% | 111.867,00 |
| 16.05.2025 | 1,72 | 1,76 | 1,65 | 1,69 | -1,17% | 93.251,00 |
| 15.05.2025 | 1,64 | 1,75 | 1,62 | 1,71 | 6,21% | 106.213,00 |
| 14.05.2025 | 1,60 | 1,75 | 1,59 | 1,61 | -8,78% | 221.111,00 |
| 13.05.2025 | 1,88 | 1,96 | 1,73 | 1,77 | -3,02% | 355.344,00 |
| 12.05.2025 | 2,14 | 2,16 | 1,77 | 1,82 | -12,08% | 313.931,00 |
| 09.05.2025 | 2,07 | 2,11 | 2,06 | 2,07 | 0,49% | 35.367,00 |
| 08.05.2025 | 2,00 | 2,09 | 1,96 | 2,06 | 5,64% | 56.486,00 |
| 07.05.2025 | 2,05 | 2,05 | 1,93 | 1,95 | -1,02% | 80.127,00 |
| 06.05.2025 | 2,09 | 2,14 | 1,97 | 1,97 | -6,64% | 154.133,00 |
| 05.05.2025 | 2,10 | 2,16 | 2,06 | 2,11 | 0,48% | 18.052,00 |
| 02.05.2025 | 2,17 | 2,19 | 2,08 | 2,10 | -2,33% | 90.766,00 |
| 01.05.2025 | 2,16 | 2,20 | 2,12 | 2,15 | 0,47% | 43.115,00 |
| 30.04.2025 | 2,18 | 2,25 | 2,07 | 2,14 | -2,73% | 64.860,00 |
| 29.04.2025 | 2,25 | 2,28 | 2,17 | 2,20 | -1,79% | 73.928,00 |
| 28.04.2025 | 2,24 | 2,27 | 2,20 | 2,24 | -0,88% | 37.427,00 |
| 25.04.2025 | 2,27 | 2,31 | 2,24 | 2,26 | 0,00% | 38.123,00 |
| 24.04.2025 | 2,15 | 2,30 | 2,10 | 2,26 | 4,34% | 28.202,00 |
| 23.04.2025 | 2,15 | 2,19 | 2,11 | 2,17 | 4,13% | 39.256,00 |
| 22.04.2025 | 2,05 | 2,09 | 2,01 | 2,08 | 4,00% | 48.426,00 |
| 21.04.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -2,91% | 100.763,00 |
| 17.04.2025 | 2,10 | 2,11 | 2,02 | 2,06 | -0,96% | 28.786,00 |
| 16.04.2025 | 2,08 | 2,10 | 2,01 | 2,08 | -1,89% | 53.118,00 |
| 15.04.2025 | 2,05 | 2,13 | 2,03 | 2,12 | 1,92% | 45.350,00 |
| 14.04.2025 | 2,12 | 2,12 | 2,02 | 2,08 | 0,97% | 39.499,00 |
| 11.04.2025 | 2,06 | 2,13 | 2,00 | 2,06 | 0,49% | 85.210,00 |
| 10.04.2025 | 2,01 | 2,11 | 1,99 | 2,05 | 0,00% | 44.819,00 |
| 09.04.2025 | 1,90 | 2,06 | 1,84 | 2,05 | 7,89% | 94.830,00 |
| 08.04.2025 | 2,03 | 2,09 | 1,85 | 1,90 | 0,00% | 138.905,00 |
| 07.04.2025 | 1,86 | 2,04 | 1,82 | 1,90 | -2,06% | 138.485,00 |
| 04.04.2025 | 2,00 | 2,03 | 1,80 | 1,94 | -2,61% | 269.532,00 |
| 03.04.2025 | 2,08 | 2,10 | 1,96 | 1,99 | -9,04% | 147.987,00 |
| 02.04.2025 | 2,23 | 2,32 | 2,17 | 2,19 | -0,45% | 198.395,00 |
| 01.04.2025 | 2,25 | 2,29 | 2,20 | 2,20 | -3,30% | 124.853,00 |
| 31.03.2025 | 2,30 | 2,35 | 2,21 | 2,28 | 0,22% | 86.165,00 |
| 28.03.2025 | 2,38 | 2,40 | 2,21 | 2,27 | -4,22% | 95.243,00 |
| 27.03.2025 | 2,34 | 2,45 | 2,34 | 2,37 | 2,16% | 120.650,00 |
| 26.03.2025 | 2,36 | 2,41 | 2,30 | 2,32 | -1,28% | 44.937,00 |
| 25.03.2025 | 2,41 | 2,43 | 2,31 | 2,35 | -3,69% | 118.684,00 |
| 24.03.2025 | 2,51 | 2,51 | 2,33 | 2,44 | -0,41% | 175.823,00 |
| 21.03.2025 | 2,45 | 2,47 | 2,39 | 2,45 | -0,81% | 93.594,00 |
| 20.03.2025 | 2,48 | 2,50 | 2,44 | 2,47 | 0,41% | 66.892,00 |
| 19.03.2025 | 2,36 | 2,49 | 2,33 | 2,46 | 4,68% | 106.073,00 |
| 18.03.2025 | 2,34 | 2,43 | 2,30 | 2,35 | -0,63% | 46.015,00 |
| 17.03.2025 | 2,32 | 2,41 | 2,30 | 2,37 | 1,50% | 52.529,00 |
| 14.03.2025 | 2,22 | 2,35 | 2,21 | 2,33 | 6,39% | 99.011,00 |
| 13.03.2025 | 2,22 | 2,38 | 2,10 | 2,19 | -1,35% | 137.105,00 |
| 12.03.2025 | 2,20 | 2,30 | 2,13 | 2,22 | 3,98% | 170.964,00 |
| 11.03.2025 | 2,15 | 2,24 | 2,03 | 2,14 | -1,39% | 234.862,00 |
| 10.03.2025 | 2,40 | 2,40 | 2,15 | 2,17 | -10,17% | 304.258,00 |
| 07.03.2025 | 2,27 | 2,42 | 2,27 | 2,41 | 5,70% | 259.939,00 |
| 06.03.2025 | 2,45 | 2,51 | 2,27 | 2,28 | -7,32% | 117.262,00 |
| 05.03.2025 | 2,49 | 2,49 | 2,29 | 2,46 | -0,40% | 207.163,00 |
| 04.03.2025 | 2,38 | 2,55 | 2,11 | 2,47 | 2,49% | 466.892,00 |
| 03.03.2025 | 2,71 | 2,78 | 2,41 | 2,41 | -11,07% | 190.467,00 |
| 28.02.2025 | 2,61 | 2,71 | 2,54 | 2,71 | 3,83% | 156.193,00 |
| 27.02.2025 | 2,89 | 2,89 | 2,57 | 2,61 | -8,42% | 349.726,00 |
| 26.02.2025 | 2,86 | 2,95 | 2,77 | 2,85 | -1,04% | 317.667,00 |
| 25.02.2025 | 2,88 | 2,93 | 2,66 | 2,88 | -1,37% | 216.632,00 |
| 24.02.2025 | 3,19 | 3,28 | 2,89 | 2,92 | -8,18% | 354.920,00 |
| 21.02.2025 | 3,36 | 3,36 | 3,15 | 3,18 | -4,22% | 192.538,00 |
| 20.02.2025 | 3,45 | 3,69 | 3,32 | 3,32 | -4,32% | 135.049,00 |
| 19.02.2025 | 3,39 | 3,48 | 3,35 | 3,47 | -0,29% | 195.893,00 |
| 18.02.2025 | 3,41 | 3,60 | 3,37 | 3,48 | 2,96% | 276.404,00 |
| 14.02.2025 | 3,52 | 3,55 | 3,31 | 3,38 | -5,06% | 226.322,00 |
| 13.02.2025 | 3,53 | 3,73 | 3,52 | 3,56 | 0,85% | 194.904,00 |
| 12.02.2025 | 2,85 | 3,68 | 2,85 | 3,53 | 21,31% | 818.436,00 |
| 11.02.2025 | 2,88 | 2,95 | 2,80 | 2,91 | -0,34% | 267.021,00 |
| 10.02.2025 | 3,07 | 3,09 | 2,87 | 2,92 | -5,81% | 122.796,00 |
| 07.02.2025 | 3,16 | 3,19 | 3,06 | 3,10 | -1,90% | 107.151,00 |