1,850€
-0,27%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 1,56 | 1,56 | 1,37 | 1,37 | -10,46% | - |
| 21.04.2026 | 1,48 | 1,56 | 1,46 | 1,53 | 53,00% | - |
| 20.04.2026 | 1,60 | 1,70 | 1,00 | 1,00 | -40,12% | - |
| 17.04.2026 | 1,59 | 1,67 | 1,54 | 1,67 | 7,05% | - |
| 16.04.2026 | 1,55 | 1,57 | 1,45 | 1,56 | 2,63% | - |
| 15.04.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | - |
| 14.04.2026 | 1,52 | 1,56 | 1,43 | 1,55 | 9,15% | - |
| 13.04.2026 | 1,53 | 1,53 | 1,37 | 1,42 | -6,58% | - |
| 10.04.2026 | 1,43 | 1,52 | 1,37 | 1,52 | 2,70% | - |
| 09.04.2026 | 1,48 | 1,49 | 1,40 | 1,48 | 0,68% | - |
| 08.04.2026 | 1,30 | 1,49 | 1,24 | 1,47 | 22,50% | - |
| 07.04.2026 | 1,38 | 1,38 | 1,20 | 1,20 | -8,40% | - |
| 02.04.2026 | 1,51 | 1,51 | 1,26 | 1,31 | -13,25% | - |
| 01.04.2026 | 1,54 | 1,54 | 1,39 | 1,51 | 0,67% | - |
| 31.03.2026 | 1,50 | 1,52 | 1,39 | 1,50 | 2,04% | - |
| 30.03.2026 | 1,48 | 1,52 | 1,38 | 1,47 | -0,68% | - |
| 27.03.2026 | 1,54 | 1,55 | 1,43 | 1,48 | -3,90% | - |
| 26.03.2026 | 1,56 | 1,58 | 1,50 | 1,54 | -0,65% | - |
| 25.03.2026 | 1,53 | 1,58 | 1,44 | 1,55 | 3,33% | - |
| 24.03.2026 | 1,55 | 1,56 | 1,50 | 1,50 | 26,05% | - |
| 23.03.2026 | 1,54 | 1,54 | 1,19 | 1,19 | -22,73% | - |
| 20.03.2026 | 1,54 | 1,56 | 1,43 | 1,54 | 0,00% | - |
| 19.03.2026 | 1,53 | 1,55 | 1,47 | 1,54 | -3,14% | - |
| 18.03.2026 | 1,59 | 1,60 | 1,50 | 1,59 | 0,00% | - |
| 17.03.2026 | 1,57 | 1,60 | 1,54 | 1,59 | 0,63% | - |
| 16.03.2026 | 1,56 | 1,68 | 1,47 | 1,58 | 2,60% | 1.500,00 |
| 13.03.2026 | 1,55 | 1,60 | 1,50 | 1,54 | 0,65% | - |
| 12.03.2026 | 1,50 | 1,57 | 1,47 | 1,53 | -1,92% | - |
| 11.03.2026 | 1,43 | 1,60 | 1,43 | 1,56 | 12,23% | - |
| 10.03.2026 | 1,45 | 1,48 | 1,36 | 1,39 | -7,33% | - |
| 09.03.2026 | 1,44 | 1,51 | 1,39 | 1,50 | 1,35% | - |
| 06.03.2026 | 1,53 | 1,54 | 1,46 | 1,48 | -1,99% | - |
| 05.03.2026 | 1,57 | 1,59 | 1,50 | 1,51 | -3,21% | - |
| 04.03.2026 | 1,67 | 1,67 | 1,55 | 1,56 | -4,29% | - |
| 03.03.2026 | 1,63 | 1,68 | 1,48 | 1,63 | 0,00% | - |
| 02.03.2026 | 1,53 | 1,67 | 1,40 | 1,63 | 5,16% | - |
| 27.02.2026 | 1,50 | 1,61 | 1,50 | 1,55 | 6,16% | - |
| 26.02.2026 | 1,62 | 1,62 | 1,46 | 1,46 | -7,59% | - |
| 25.02.2026 | 1,53 | 1,62 | 1,46 | 1,58 | 5,33% | - |
| 24.02.2026 | 1,52 | 1,55 | 1,49 | 1,50 | -14,77% | - |
| 23.02.2026 | 1,58 | 1,78 | 1,58 | 1,76 | 17,33% | 316,00 |
| 20.02.2026 | 1,66 | 1,66 | 1,45 | 1,50 | -9,64% | - |
| 19.02.2026 | 1,66 | 1,66 | 1,58 | 1,66 | 2,47% | - |
| 18.02.2026 | 1,63 | 1,69 | 1,54 | 1,62 | -1,82% | - |
| 17.02.2026 | 1,66 | 1,66 | 1,56 | 1,65 | -0,60% | - |
| 16.02.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 3,11% | - |
| 13.02.2026 | 1,61 | 1,66 | 1,50 | 1,61 | 1,26% | - |
| 12.02.2026 | 1,61 | 1,63 | 1,51 | 1,59 | -1,24% | - |
| 11.02.2026 | 1,70 | 1,72 | 1,58 | 1,61 | -1,23% | - |
| 10.02.2026 | 1,66 | 1,67 | 1,48 | 1,63 | -0,61% | - |
| 09.02.2026 | 1,58 | 1,67 | 1,56 | 1,64 | 42,61% | - |
| 06.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.02.2026 | 1,50 | 1,50 | 1,14 | 1,14 | -22,97% | - |
| 04.02.2026 | 1,42 | 1,52 | 1,30 | 1,48 | -9,20% | - |
| 03.02.2026 | 1,50 | 1,66 | 1,36 | 1,63 | 11,64% | 3.024,00 |
| 02.02.2026 | 1,37 | 1,52 | 1,37 | 1,46 | -9,88% | - |
| 30.01.2026 | 1,62 | 1,66 | 1,54 | 1,62 | 0,31% | - |
| 29.01.2026 | 1,56 | 1,66 | 1,56 | 1,62 | 0,00% | - |
| 28.01.2026 | 1,63 | 1,73 | 1,38 | 1,62 | -5,83% | - |
| 27.01.2026 | 1,63 | 1,77 | 1,59 | 1,72 | -0,58% | - |
| 26.01.2026 | 1,80 | 1,86 | 1,46 | 1,73 | -0,29% | - |
| 23.01.2026 | 1,80 | 1,90 | 1,65 | 1,73 | -6,99% | - |
| 22.01.2026 | 1,93 | 1,93 | 1,79 | 1,86 | -1,85% | - |
| 21.01.2026 | 1,95 | 1,95 | 1,50 | 1,90 | -4,29% | - |
| 20.01.2026 | 2,00 | 2,05 | 1,78 | 1,98 | -1,74% | - |
| 19.01.2026 | 2,02 | 2,05 | 1,90 | 2,02 | 4,40% | - |
| 16.01.2026 | 1,98 | 2,00 | 1,87 | 1,93 | 0,00% | - |
| 15.01.2026 | 1,86 | 1,93 | 1,80 | 1,93 | 3,21% | - |
| 14.01.2026 | 1,85 | 1,88 | 1,80 | 1,87 | 0,54% | - |
| 13.01.2026 | 1,66 | 1,98 | 1,66 | 1,86 | 16,25% | - |
| 12.01.2026 | 1,80 | 1,80 | 1,60 | 1,60 | -8,05% | - |
| 09.01.2026 | 1,74 | 1,76 | 1,59 | 1,74 | 1,16% | - |
| 08.01.2026 | 1,74 | 1,77 | 1,59 | 1,72 | -0,58% | - |
| 07.01.2026 | 1,80 | 1,80 | 1,73 | 1,73 | -0,57% | - |