2,150$
0,47%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 1,82 | 1,85 | 1,78 | 1,78 | -3,26% | 184.161,00 |
| 05.03.2026 | 1,87 | 1,94 | 1,80 | 1,84 | -2,65% | 176.298,00 |
| 04.03.2026 | 2,00 | 2,01 | 1,87 | 1,89 | -4,79% | 91.977,00 |
| 03.03.2026 | 1,93 | 2,00 | 1,93 | 1,99 | 0,25% | 122.077,00 |
| 02.03.2026 | 1,86 | 2,02 | 1,86 | 1,98 | 4,76% | 137.913,00 |
| 27.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -4,55% | 124.883,00 |
| 26.02.2026 | 1,98 | 2,05 | 1,95 | 1,98 | 1,54% | 50.351,00 |
| 25.02.2026 | 1,87 | 2,00 | 1,87 | 1,95 | 4,84% | 126.063,00 |
| 24.02.2026 | 1,90 | 2,00 | 1,84 | 1,86 | -1,06% | 129.254,00 |
| 23.02.2026 | 2,03 | 2,05 | 1,87 | 1,88 | -7,84% | 264.514,00 |
| 20.02.2026 | 2,04 | 2,10 | 2,01 | 2,04 | 0,49% | 235.215,00 |
| 19.02.2026 | 2,00 | 2,04 | 1,97 | 2,03 | 2,01% | 138.267,00 |
| 18.02.2026 | 2,05 | 2,10 | 1,96 | 1,99 | -1,00% | 184.216,00 |
| 17.02.2026 | 1,98 | 2,08 | 1,93 | 2,01 | 0,50% | 124.676,00 |
| 13.02.2026 | 1,98 | 2,06 | 1,96 | 2,00 | 1,68% | 172.594,00 |
| 12.02.2026 | 2,03 | 2,03 | 1,86 | 1,97 | -1,16% | 148.891,00 |
| 11.02.2026 | 2,10 | 2,10 | 1,92 | 1,99 | -2,45% | 258.121,00 |
| 10.02.2026 | 2,06 | 2,10 | 2,01 | 2,04 | -0,49% | 207.037,00 |
| 09.02.2026 | 1,97 | 2,08 | 1,96 | 2,05 | 3,54% | 155.772,00 |
| 06.02.2026 | 1,85 | 2,00 | 1,83 | 1,98 | 7,61% | 92.004,00 |
| 05.02.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,60% | 137.345,00 |
| 04.02.2026 | 1,85 | 1,88 | 1,78 | 1,87 | 3,03% | 172.433,00 |
| 03.02.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -1,36% | 107.041,00 |
| 02.02.2026 | 1,85 | 1,91 | 1,78 | 1,84 | 0,00% | 319.716,00 |
| 30.01.2026 | 1,93 | 1,94 | 1,83 | 1,84 | -4,91% | 361.846,00 |
| 29.01.2026 | 1,96 | 1,96 | 1,91 | 1,94 | -0,51% | 145.794,00 |
| 28.01.2026 | 2,05 | 2,08 | 1,92 | 1,95 | -4,66% | 277.788,00 |
| 27.01.2026 | 2,07 | 2,11 | 2,00 | 2,04 | -1,45% | 117.768,00 |
| 26.01.2026 | 2,12 | 2,15 | 2,04 | 2,07 | -3,04% | 102.871,00 |
| 22.01.2026 | 2,21 | 2,28 | 2,14 | 2,14 | -4,26% | 121.833,00 |
| 21.01.2026 | 2,27 | 2,28 | 2,18 | 2,23 | -1,11% | 165.368,00 |
| 20.01.2026 | 2,32 | 2,35 | 2,23 | 2,26 | -4,04% | 199.081,00 |
| 16.01.2026 | 2,36 | 2,39 | 2,30 | 2,35 | 0,86% | 217.644,00 |
| 15.01.2026 | 2,27 | 2,35 | 2,24 | 2,33 | 3,56% | 146.147,00 |
| 14.01.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 0,00% | 189.026,00 |
| 13.01.2026 | 2,38 | 2,39 | 2,21 | 2,25 | -4,66% | 245.195,00 |
| 12.01.2026 | 2,24 | 2,40 | 2,20 | 2,36 | 11,32% | 720.292,00 |
| 09.01.2026 | 2,13 | 2,13 | 2,07 | 2,12 | 0,47% | 78.637,00 |
| 08.01.2026 | 2,10 | 2,19 | 2,10 | 2,11 | -1,40% | 89.512,00 |
| 07.01.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -0,70% | 45.336,00 |
| 06.01.2026 | 2,16 | 2,24 | 2,13 | 2,16 | -1,15% | 112.839,00 |
| 05.01.2026 | 2,17 | 2,23 | 2,13 | 2,18 | 0,00% | 124.311,00 |