1,760$
4,76%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,63 | 1,78 | 1,63 | 1,76 | 4,76% | 71.377,00 |
| 29.07.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | 27.819,00 |
| 28.07.2026 | 1,65 | 1,68 | 1,62 | 1,67 | 2,15% | 76.711,00 |
| 27.07.2026 | 1,72 | 1,72 | 1,59 | 1,63 | -1,81% | 75.735,00 |
| 24.07.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -0,60% | 71.099,00 |
| 23.07.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -0,89% | 56.609,00 |
| 22.07.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -2,03% | 60.887,00 |
| 21.07.2026 | 1,74 | 1,79 | 1,71 | 1,72 | -0,58% | 32.422,00 |
| 20.07.2026 | 1,76 | 1,81 | 1,70 | 1,73 | 0,00% | 51.955,00 |
| 17.07.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 2,37% | 49.441,00 |
| 16.07.2026 | 1,74 | 1,76 | 1,68 | 1,69 | -3,15% | 65.030,00 |
| 15.07.2026 | 1,71 | 1,84 | 1,70 | 1,75 | 2,65% | 120.779,00 |
| 14.07.2026 | 1,67 | 1,78 | 1,66 | 1,70 | 2,10% | 57.957,00 |
| 13.07.2026 | 1,75 | 1,79 | 1,66 | 1,67 | -8,01% | 132.572,00 |
| 10.07.2026 | 1,84 | 1,88 | 1,65 | 1,81 | -1,63% | 52.296,00 |
| 09.07.2026 | 1,94 | 1,99 | 1,83 | 1,84 | -2,39% | 170.111,00 |
| 08.07.2026 | 1,67 | 1,89 | 1,65 | 1,89 | 13,21% | 453.173,00 |
| 07.07.2026 | 1,69 | 1,75 | 1,67 | 1,67 | -2,35% | 67.325,00 |
| 06.07.2026 | 1,77 | 1,80 | 1,70 | 1,71 | -1,45% | 82.843,00 |
| 02.07.2026 | 1,78 | 1,88 | 1,65 | 1,73 | -2,26% | 86.400,00 |
| 01.07.2026 | 1,73 | 1,78 | 1,71 | 1,77 | 4,12% | 36.053,00 |
| 30.06.2026 | 1,76 | 1,78 | 1,70 | 1,70 | -3,41% | 97.119,00 |
| 29.06.2026 | 1,67 | 1,76 | 1,67 | 1,76 | 4,45% | 50.730,00 |
| 26.06.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 2,74% | 80.965,00 |
| 25.06.2026 | 1,67 | 1,69 | 1,63 | 1,64 | 1,23% | 138.454,00 |
| 24.06.2026 | 1,62 | 1,68 | 1,61 | 1,62 | -1,22% | 69.141,00 |
| 23.06.2026 | 1,57 | 1,70 | 1,57 | 1,64 | 2,18% | 84.788,00 |
| 22.06.2026 | 1,63 | 1,69 | 1,60 | 1,61 | -1,53% | 117.101,00 |
| 18.06.2026 | 1,67 | 1,69 | 1,62 | 1,63 | -2,69% | 152.484,00 |
| 17.06.2026 | 1,74 | 1,75 | 1,66 | 1,68 | -2,90% | 113.453,00 |
| 16.06.2026 | 1,86 | 1,88 | 1,68 | 1,73 | -8,49% | 215.803,00 |
| 15.06.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -2,58% | 86.119,00 |
| 12.06.2026 | 1,94 | 2,00 | 1,93 | 1,94 | 1,04% | 142.398,00 |
| 11.06.2026 | 1,90 | 1,95 | 1,85 | 1,92 | 3,79% | 141.998,00 |
| 10.06.2026 | 1,84 | 1,90 | 1,84 | 1,85 | -1,60% | 33.641,00 |
| 09.06.2026 | 1,90 | 1,96 | 1,83 | 1,88 | 0,00% | 115.184,00 |
| 08.06.2026 | 1,90 | 1,91 | 1,86 | 1,88 | -0,27% | 46.008,00 |
| 05.06.2026 | 1,95 | 1,96 | 1,83 | 1,88 | -5,05% | 188.523,00 |
| 04.06.2026 | 2,03 | 2,05 | 1,98 | 1,98 | -3,41% | 111.664,00 |
| 03.06.2026 | 2,12 | 2,12 | 2,02 | 2,05 | 0,74% | 179.000,00 |
| 02.06.2026 | 2,14 | 2,16 | 2,01 | 2,04 | -4,01% | 221.760,00 |
| 01.06.2026 | 2,16 | 2,17 | 2,09 | 2,12 | -1,40% | 182.731,00 |
| 29.05.2026 | 2,15 | 2,20 | 2,12 | 2,15 | 0,47% | 115.262,00 |
| 28.05.2026 | 2,14 | 2,18 | 2,07 | 2,14 | 0,94% | 197.303,00 |
| 27.05.2026 | 2,02 | 2,13 | 1,96 | 2,12 | 5,21% | 178.386,00 |
| 26.05.2026 | 2,00 | 2,04 | 1,96 | 2,02 | 1,77% | 105.358,00 |
| 22.05.2026 | 1,91 | 2,00 | 1,91 | 1,98 | 3,66% | 113.436,00 |
| 21.05.2026 | 1,89 | 1,94 | 1,89 | 1,91 | 0,53% | 60.452,00 |
| 20.05.2026 | 1,90 | 1,94 | 1,87 | 1,90 | -0,52% | 92.249,00 |
| 19.05.2026 | 1,92 | 1,95 | 1,81 | 1,91 | 3,24% | 117.055,00 |
| 18.05.2026 | 1,82 | 1,92 | 1,81 | 1,85 | 2,78% | 258.310,00 |
| 15.05.2026 | 1,92 | 1,92 | 1,74 | 1,80 | 2,86% | 705.034,00 |
| 14.05.2026 | 1,85 | 1,89 | 1,73 | 1,75 | -5,41% | 245.644,00 |
| 13.05.2026 | 1,93 | 1,93 | 1,81 | 1,85 | -4,88% | 305.505,00 |
| 12.05.2026 | 2,08 | 2,09 | 1,85 | 1,95 | -7,38% | 208.700,00 |
| 11.05.2026 | 2,09 | 2,10 | 2,05 | 2,10 | 1,94% | 94.852,00 |
| 08.05.2026 | 2,00 | 2,12 | 1,99 | 2,06 | 3,00% | 110.564,00 |
| 07.05.2026 | 1,99 | 2,02 | 1,98 | 2,00 | 0,25% | 29.882,00 |
| 06.05.2026 | 2,00 | 2,03 | 1,98 | 2,00 | 1,27% | 71.610,00 |
| 05.05.2026 | 1,99 | 2,01 | 1,96 | 1,97 | 0,51% | 39.274,00 |
| 04.05.2026 | 1,93 | 1,97 | 1,93 | 1,96 | 1,92% | 68.377,00 |
| 01.05.2026 | 1,89 | 1,93 | 1,86 | 1,92 | 2,83% | 54.430,00 |
| 30.04.2026 | 1,89 | 1,91 | 1,83 | 1,87 | -0,80% | 139.757,00 |
| 29.04.2026 | 1,90 | 1,90 | 1,84 | 1,89 | -0,26% | 35.821,00 |
| 28.04.2026 | 1,93 | 1,94 | 1,85 | 1,89 | -1,56% | 70.858,00 |
| 27.04.2026 | 1,90 | 1,92 | 1,86 | 1,92 | 2,13% | 33.755,00 |
| 24.04.2026 | 1,84 | 1,90 | 1,80 | 1,88 | 2,17% | 88.240,00 |
| 23.04.2026 | 1,89 | 1,89 | 1,83 | 1,84 | -1,87% | 152.590,00 |
| 22.04.2026 | 1,91 | 1,91 | 1,85 | 1,88 | -0,79% | 34.097,00 |
| 21.04.2026 | 1,93 | 1,97 | 1,87 | 1,89 | -0,53% | 73.549,00 |
| 20.04.2026 | 2,03 | 2,08 | 1,90 | 1,90 | -6,86% | 139.107,00 |
| 17.04.2026 | 1,93 | 2,07 | 1,93 | 2,04 | 5,15% | 349.643,00 |
| 16.04.2026 | 1,94 | 1,94 | 1,90 | 1,94 | 2,11% | 73.426,00 |
| 15.04.2026 | 1,90 | 1,94 | 1,90 | 1,90 | 0,00% | 51.904,00 |
| 14.04.2026 | 1,91 | 1,93 | 1,90 | 1,90 | 0,00% | 43.919,00 |
| 13.04.2026 | 1,84 | 1,91 | 1,84 | 1,90 | 2,15% | 63.372,00 |
| 10.04.2026 | 1,80 | 1,87 | 1,78 | 1,86 | 3,33% | 72.108,00 |
| 09.04.2026 | 1,82 | 1,84 | 1,78 | 1,80 | -1,10% | 47.167,00 |
| 08.04.2026 | 1,83 | 1,83 | 1,79 | 1,82 | 2,25% | 55.241,00 |
| 07.04.2026 | 1,73 | 1,79 | 1,72 | 1,78 | 2,30% | 39.010,00 |
| 06.04.2026 | 1,82 | 1,84 | 1,40 | 1,74 | -3,87% | 374.906,00 |
| 02.04.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 0,00% | 67.591,00 |
| 01.04.2026 | 1,82 | 1,88 | 1,81 | 1,81 | -0,55% | 37.537,00 |
| 31.03.2026 | 1,77 | 1,83 | 1,75 | 1,82 | 3,12% | 75.413,00 |
| 30.03.2026 | 1,79 | 1,80 | 1,74 | 1,77 | 0,86% | 76.888,00 |
| 27.03.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -4,89% | 79.691,00 |
| 26.03.2026 | 1,84 | 1,85 | 1,80 | 1,84 | -1,08% | 76.746,00 |
| 25.03.2026 | 1,85 | 1,86 | 1,82 | 1,86 | 2,76% | 41.098,00 |
| 24.03.2026 | 1,85 | 1,87 | 1,81 | 1,81 | -2,95% | 65.509,00 |
| 23.03.2026 | 1,86 | 1,91 | 1,86 | 1,87 | 2,75% | 79.001,00 |
| 20.03.2026 | 1,84 | 1,86 | 1,80 | 1,82 | -1,63% | 87.888,00 |
| 19.03.2026 | 1,88 | 1,92 | 1,83 | 1,85 | -2,89% | 80.764,00 |
| 18.03.2026 | 1,91 | 1,95 | 1,88 | 1,90 | 0,53% | 104.886,00 |
| 17.03.2026 | 1,89 | 1,93 | 1,85 | 1,89 | 1,61% | 64.527,00 |
| 16.03.2026 | 1,86 | 1,88 | 1,83 | 1,86 | 1,36% | 57.103,00 |
| 13.03.2026 | 1,90 | 1,98 | 1,81 | 1,84 | 0,82% | 255.097,00 |
| 12.03.2026 | 1,86 | 1,91 | 1,82 | 1,82 | -2,15% | 232.958,00 |
| 11.03.2026 | 1,80 | 1,88 | 1,80 | 1,86 | 2,76% | 65.659,00 |
| 10.03.2026 | 1,78 | 1,86 | 1,77 | 1,81 | 2,84% | 47.135,00 |
| 09.03.2026 | 1,74 | 1,78 | 1,72 | 1,76 | -1,12% | 145.674,00 |