1,835€
1,94%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 17.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 16.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 15.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 12.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | - |
| 11.12.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -14,85% | 1.427,00 |
| 10.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 09.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 08.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 05.12.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 3,13% | - |
| 04.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 03.12.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 3,23% | - |
| 02.12.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -2,11% | - |
| 01.12.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 2,70% | - |
| 28.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 27.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 26.11.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 1,64% | - |
| 25.11.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 1,10% | - |
| 24.11.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,00% | - |
| 21.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 20.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 19.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 18.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 17.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 14.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 13.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 12.11.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 11.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 10.11.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | - |
| 07.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 06.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.11.2025 | 1,97 | 2,04 | 1,97 | 2,04 | 2,51% | - |
| 04.11.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,00% | - |
| 03.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 31.10.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 5,82% | - |
| 30.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | - |
| 29.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 28.10.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | - |
| 27.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 24.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 23.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 22.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 21.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 20.10.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 3,30% | 40,00 |
| 17.10.2025 | 1,77 | 1,82 | 1,77 | 1,82 | -2,67% | - |
| 16.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 1.000,00 |
| 15.10.2025 | 1,88 | 1,96 | 1,88 | 1,88 | -0,53% | 800,00 |
| 14.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 13.10.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 3,91% | - |
| 10.10.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -4,79% | - |
| 09.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 08.10.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,07% | - |
| 07.10.2025 | 1,93 | 2,04 | 1,87 | 1,87 | -4,59% | 3.367,00 |
| 06.10.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -2,00% | - |
| 03.10.2025 | 1,95 | 2,08 | 1,95 | 2,00 | 2,04% | 2.000,00 |
| 02.10.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 01.10.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -9,26% | - |
| 30.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 15,51% | - |
| 29.09.2025 | 2,02 | 2,02 | 1,87 | 1,87 | -8,33% | - |
| 26.09.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -4,67% | - |
| 25.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 24.09.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 1,90% | - |
| 23.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 22.09.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 3,88% | - |
| 19.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 18.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 12,90% | - |
| 17.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 16.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 15.09.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 3,33% | - |
| 12.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 11.09.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 5,26% | - |
| 10.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 09.09.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | - |
| 08.09.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 3,01% | - |
| 05.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 3,11% | - |
| 04.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 03.09.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 1,27% | - |
| 02.09.2025 | 1,63 | 1,64 | 1,58 | 1,58 | -3,07% | - |
| 01.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 29.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 7,45% | - |
| 28.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 27.08.2025 | 1,59 | 1,62 | 1,55 | 1,62 | 2,53% | - |
| 26.08.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 25.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 2,56% | - |
| 22.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -4,29% | - |
| 21.08.2025 | 1,60 | 1,66 | 1,58 | 1,63 | 5,16% | - |
| 20.08.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 0,65% | - |
| 19.08.2025 | 1,57 | 1,58 | 1,54 | 1,54 | 0,00% | - |
| 18.08.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 13,24% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 14.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
| 13.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 12.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 11.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 08.08.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,45% | - |
| 07.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 06.08.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 05.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | -0,72% | - |
| 04.08.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 6,92% | - |
| 01.08.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -6,47% | - |