1,539$
8,38%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,53 | 1,59 | 1,48 | 1,54 | 8,38% | 163.013,00 |
| 08.09.2026 | 1,46 | 1,46 | 1,41 | 1,42 | -2,07% | 82.004,00 |
| 04.09.2026 | 1,44 | 1,47 | 1,41 | 1,45 | 1,40% | 21.930,00 |
| 03.09.2026 | 1,44 | 1,44 | 1,41 | 1,43 | 0,00% | 40.656,00 |
| 02.09.2026 | 1,43 | 1,49 | 1,40 | 1,43 | 1,42% | 57.669,00 |
| 01.09.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -3,42% | 41.923,00 |
| 31.08.2026 | 1,46 | 1,53 | 1,44 | 1,46 | 1,39% | 42.782,00 |
| 28.08.2026 | 1,55 | 1,62 | 1,43 | 1,44 | -7,10% | 413.371,00 |
| 27.08.2026 | 1,59 | 1,59 | 1,54 | 1,55 | 0,65% | 78.203,00 |
| 26.08.2026 | 1,67 | 1,67 | 1,49 | 1,54 | -8,06% | 250.391,00 |
| 25.08.2026 | 1,73 | 1,75 | 1,67 | 1,68 | -0,89% | 46.087,00 |
| 24.08.2026 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | 64.986,00 |
| 21.08.2026 | 1,70 | 1,80 | 1,67 | 1,67 | -2,34% | 64.107,00 |
| 20.08.2026 | 1,76 | 1,84 | 1,71 | 1,71 | -7,32% | 86.619,00 |
| 19.08.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -1,86% | 49.470,00 |
| 18.08.2026 | 1,79 | 1,91 | 1,79 | 1,88 | 2,17% | 71.711,00 |
| 17.08.2026 | 1,73 | 1,85 | 1,73 | 1,84 | 5,44% | 129.167,00 |
| 14.08.2026 | 1,69 | 1,82 | 1,68 | 1,75 | 2,05% | 143.366,00 |
| 13.08.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 0,59% | 53.126,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,64 | 1,70 | 1,19% | 38.433,00 |
| 11.08.2026 | 1,67 | 1,70 | 1,63 | 1,68 | 3,07% | 78.911,00 |
| 10.08.2026 | 1,74 | 1,75 | 1,63 | 1,63 | -6,86% | 124.233,00 |
| 07.08.2026 | 1,76 | 1,78 | 1,74 | 1,75 | 0,00% | 54.776,00 |
| 06.08.2026 | 1,72 | 1,79 | 1,72 | 1,75 | 1,16% | 71.786,00 |
| 05.08.2026 | 1,74 | 1,75 | 1,68 | 1,73 | -0,86% | 77.155,00 |
| 04.08.2026 | 1,72 | 1,81 | 1,72 | 1,75 | 1,45% | 101.690,00 |
| 03.08.2026 | 1,69 | 1,78 | 1,67 | 1,72 | 2,87% | 111.449,00 |
| 31.07.2026 | 1,75 | 1,75 | 1,67 | 1,67 | -5,00% | 54.782,00 |
| 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 |