1,320€
10,00%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 10,00% | - |
| 09.09.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 08.09.2026 | 1,23 | 1,23 | 1,20 | 1,20 | 0,00% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 04.09.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 03.09.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 02.09.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 01.09.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 31.08.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -5,51% | - |
| 28.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 27.08.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -4,51% | - |
| 26.08.2026 | 1,33 | 1,37 | 1,33 | 1,33 | 1,53% | - |
| 25.08.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -2,24% | - |
| 24.08.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -2,90% | - |
| 21.08.2026 | 1,35 | 1,38 | 1,35 | 1,38 | -1,43% | - |
| 20.08.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -4,11% | - |
| 19.08.2026 | 1,51 | 1,52 | 1,46 | 1,46 | 0,00% | - |
| 18.08.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 3,55% | - |
| 17.08.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 4,44% | - |
| 14.08.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 5,47% | - |
| 13.08.2026 | 1,41 | 1,41 | 1,28 | 1,28 | 0,79% | - |
| 12.08.2026 | 1,36 | 1,36 | 1,27 | 1,27 | -3,05% | - |
| 11.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -8,39% | - |
| 10.08.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 2,88% | - |
| 07.08.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -0,71% | - |
| 06.08.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -6,67% | - |
| 05.08.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 4,17% | - |
| 04.08.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 3,60% | - |
| 03.08.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 3,73% | - |
| 31.07.2026 | 1,45 | 1,46 | 1,34 | 1,34 | -2,19% | - |
| 30.07.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 29.07.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 3,05% | - |
| 28.07.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -4,38% | - |
| 27.07.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,84% | - |
| 24.07.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 23.07.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 4,51% | - |
| 22.07.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -6,99% | - |
| 21.07.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 20.07.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 5,07% | - |
| 17.07.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 16.07.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -2,80% | - |
| 15.07.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 2,14% | - |
| 14.07.2026 | 1,34 | 1,40 | 1,34 | 1,40 | -3,45% | - |
| 13.07.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -7,94% | - |
| 10.07.2026 | 1,59 | 1,65 | 1,57 | 1,58 | -4,55% | - |
| 09.07.2026 | 1,65 | 1,74 | 1,63 | 1,65 | 9,27% | - |
| 08.07.2026 | 1,45 | 1,60 | 1,43 | 1,51 | 1,00% | - |
| 07.07.2026 | 1,49 | 1,55 | 1,47 | 1,50 | -1,32% | - |
| 06.07.2026 | 1,51 | 1,61 | 1,51 | 1,52 | 1,68% | - |
| 03.07.2026 | 1,39 | 1,49 | 1,39 | 1,49 | 2,76% | - |
| 02.07.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 2,11% | - |
| 01.07.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 3,65% | - |
| 30.06.2026 | 1,46 | 1,46 | 1,37 | 1,37 | 1,48% | - |
| 29.06.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -6,90% | - |
| 26.06.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 0,35% | - |
| 25.06.2026 | 1,45 | 1,56 | 1,44 | 1,45 | -1,03% | - |
| 24.06.2026 | 1,45 | 1,50 | 1,45 | 1,46 | 3,55% | - |
| 23.06.2026 | 1,38 | 1,47 | 1,36 | 1,41 | -0,70% | - |
| 22.06.2026 | 1,43 | 1,48 | 1,41 | 1,42 | -0,35% | - |
| 19.06.2026 | 1,42 | 1,46 | 1,42 | 1,43 | -1,38% | - |
| 18.06.2026 | 1,47 | 1,52 | 1,44 | 1,45 | -3,34% | - |
| 17.06.2026 | 1,51 | 1,53 | 1,40 | 1,50 | -4,78% | - |
| 16.06.2026 | 1,58 | 1,64 | 1,54 | 1,57 | -5,71% | - |
| 15.06.2026 | 1,67 | 1,71 | 1,65 | 1,67 | -4,86% | - |
| 12.06.2026 | 1,65 | 1,76 | 1,65 | 1,75 | 7,03% | - |
| 11.06.2026 | 1,62 | 1,80 | 1,50 | 1,64 | -20,63% | - |
| 10.06.2026 | 1,53 | 2,06 | 1,53 | 2,06 | 18,39% | 300,00 |
| 09.06.2026 | 1,53 | 1,84 | 1,53 | 1,74 | 13,73% | 100,00 |
| 08.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 05.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
| 04.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -11,70% | - |
| 03.06.2026 | 1,65 | 1,88 | 1,27 | 1,88 | 10,59% | 86,00 |
| 02.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -7,86% | - |
| 01.06.2026 | 1,85 | 1,89 | 1,70 | 1,85 | 25,51% | - |
| 29.05.2026 | 1,29 | 1,48 | 1,29 | 1,47 | -20,75% | - |
| 28.05.2026 | 1,81 | 1,87 | 1,64 | 1,86 | 67,12% | - |
| 27.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -35,84% | - |
| 26.05.2026 | 1,71 | 1,81 | 1,61 | 1,73 | 40,65% | - |
| 25.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -19,61% | - |
| 22.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.05.2026 | 1,53 | 1,74 | 1,53 | 1,53 | -0,65% | 3.876,00 |
| 20.05.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 4,05% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 48,00% | - |
| 15.05.2026 | 1,43 | 1,43 | 1,00 | 1,00 | -32,89% | - |
| 14.05.2026 | 1,58 | 1,58 | 1,47 | 1,49 | -1,97% | - |
| 13.05.2026 | 1,50 | 1,55 | 1,49 | 1,52 | 9,35% | - |
| 12.05.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 11.05.2026 | 1,09 | 1,39 | 1,09 | 1,39 | 25,23% | - |
| 08.05.2026 | 1,56 | 1,58 | 1,11 | 1,11 | -28,39% | - |
| 07.05.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -4,32% | - |
| 06.05.2026 | 1,26 | 1,62 | 1,26 | 1,62 | 26,56% | - |
| 05.05.2026 | 1,63 | 1,63 | 1,28 | 1,28 | -20,99% | - |
| 04.05.2026 | 1,58 | 1,62 | 1,51 | 1,62 | 5,19% | - |
| 30.04.2026 | 1,53 | 1,55 | 1,49 | 1,54 | -0,65% | - |
| 29.04.2026 | 1,57 | 1,57 | 1,46 | 1,55 | 1,31% | - |
| 28.04.2026 | 1,58 | 1,58 | 1,51 | 1,53 | -1,92% | - |
| 27.04.2026 | 1,50 | 1,57 | 1,49 | 1,56 | 12,23% | - |
| 24.04.2026 | 1,52 | 1,52 | 1,39 | 1,39 | -7,95% | - |
| 23.04.2026 | 1,30 | 1,52 | 1,30 | 1,51 | 10,22% | - |