1,801$
2,31%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,78 | 1,86 | 1,77 | 1,81 | 2,84% | 1,00 |
| 09.03.2026 | 1,78 | 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 | -3,16% | 176.299,00 |
| 04.03.2026 | 2,00 | 2,01 | 1,87 | 1,90 | -4,52% | 91.978,00 |
| 03.03.2026 | 1,93 | 2,00 | 1,93 | 1,99 | 0,51% | 122.077,00 |
| 02.03.2026 | 1,86 | 2,02 | 1,86 | 1,98 | 4,76% | 137.914,00 |
| 27.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -4,06% | 124.884,00 |
| 26.02.2026 | 1,98 | 2,05 | 1,95 | 1,97 | 1,03% | 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% | 264.515,00 |
| 20.02.2026 | 2,04 | 2,10 | 2,01 | 2,04 | 0,49% | 235.471,00 |
| 19.02.2026 | 2,00 | 2,04 | 1,97 | 2,03 | 1,50% | 138.567,00 |
| 18.02.2026 | 2,05 | 2,10 | 1,96 | 2,00 | -0,99% | 184.216,00 |
| 17.02.2026 | 1,98 | 2,08 | 1,93 | 2,02 | 1,00% | 124.677,00 |
| 13.02.2026 | 1,98 | 2,06 | 1,96 | 2,00 | 1,52% | 172.594,00 |
| 12.02.2026 | 2,03 | 2,04 | 1,86 | 1,97 | -1,01% | 148.891,00 |
| 11.02.2026 | 2,10 | 2,10 | 1,92 | 1,99 | -2,93% | 260.621,00 |
| 10.02.2026 | 2,06 | 2,10 | 2,01 | 2,05 | 0,00% | 232.261,00 |
| 09.02.2026 | 1,97 | 2,08 | 1,96 | 2,05 | 4,06% | 155.772,00 |
| 06.02.2026 | 1,85 | 2,00 | 1,82 | 1,97 | 7,07% | 92.029,00 |
| 05.02.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,60% | 137.407,00 |
| 04.02.2026 | 1,82 | 1,89 | 1,78 | 1,87 | 2,75% | 172.470,00 |
| 03.02.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -1,09% | 107.058,00 |
| 02.02.2026 | 1,85 | 1,91 | 1,78 | 1,84 | 0,00% | 322.716,00 |
| 30.01.2026 | 1,93 | 1,94 | 1,83 | 1,84 | -5,15% | 361.846,00 |
| 29.01.2026 | 1,95 | 1,96 | 1,91 | 1,94 | -0,51% | 145.800,00 |
| 28.01.2026 | 2,05 | 2,14 | 1,92 | 1,95 | -4,41% | 278.085,00 |
| 27.01.2026 | 2,07 | 2,11 | 2,00 | 2,04 | -1,45% | 119.051,00 |
| 26.01.2026 | 2,12 | 2,15 | 2,04 | 2,07 | -1,43% | 102.881,00 |
| 23.01.2026 | 2,17 | 2,17 | 2,01 | 2,10 | -1,87% | 319.191,00 |
| 22.01.2026 | 2,20 | 2,28 | 2,14 | 2,14 | -3,60% | 121.937,00 |
| 21.01.2026 | 2,27 | 2,28 | 2,18 | 2,22 | -1,77% | 165.572,00 |
| 20.01.2026 | 2,35 | 2,38 | 2,23 | 2,26 | -3,68% | 199.103,00 |
| 19.01.2026 | 2,34 | 2,35 | 2,34 | 2,35 | -0,15% | - |
| 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% | 148.064,00 |
| 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 | 2,16 | 2,19 | 2,11 | 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 |
| 02.01.2026 | 2,17 | 2,24 | 2,14 | 2,18 | 1,63% | 99.823,00 |
| 31.12.2025 | 2,16 | 2,22 | 2,11 | 2,15 | -0,69% | 100.163,00 |
| 30.12.2025 | 2,17 | 2,22 | 2,16 | 2,16 | 0,00% | 65.372,00 |
| 29.12.2025 | 2,19 | 2,23 | 2,16 | 2,16 | -2,70% | 132.992,00 |
| 26.12.2025 | 2,18 | 2,24 | 2,18 | 2,22 | 0,00% | 73.332,00 |
| 24.12.2025 | 2,23 | 2,24 | 2,15 | 2,22 | -0,45% | 71.129,00 |
| 23.12.2025 | 2,25 | 2,27 | 2,18 | 2,23 | -0,89% | 156.955,00 |
| 22.12.2025 | 2,24 | 2,30 | 2,21 | 2,25 | 0,45% | 110.596,00 |
| 19.12.2025 | 2,23 | 2,25 | 2,19 | 2,24 | 1,82% | 113.353,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,16 | 2,20 | 1,38% | 132.373,00 |
| 17.12.2025 | 2,18 | 2,23 | 2,11 | 2,17 | 0,46% | 129.004,00 |
| 16.12.2025 | 2,13 | 2,18 | 2,10 | 2,16 | 1,89% | 113.251,00 |
| 15.12.2025 | 2,11 | 2,15 | 2,08 | 2,12 | 0,47% | 170.200,00 |
| 12.12.2025 | 2,15 | 2,23 | 2,08 | 2,11 | -1,86% | 197.785,00 |
| 11.12.2025 | 2,14 | 2,26 | 2,08 | 2,15 | 0,23% | 185.008,00 |
| 10.12.2025 | 2,30 | 2,38 | 1,91 | 2,15 | -10,25% | 438.087,00 |
| 09.12.2025 | 2,37 | 2,41 | 2,34 | 2,39 | 1,27% | 279.428,00 |
| 08.12.2025 | 2,36 | 2,43 | 2,33 | 2,36 | 0,43% | 139.109,00 |
| 05.12.2025 | 2,29 | 2,40 | 2,29 | 2,35 | 2,62% | 144.176,00 |
| 04.12.2025 | 2,29 | 2,37 | 2,26 | 2,29 | -0,43% | 144.685,00 |
| 03.12.2025 | 2,14 | 2,35 | 2,14 | 2,30 | 6,24% | 169.197,00 |
| 02.12.2025 | 2,25 | 2,34 | 2,16 | 2,17 | -3,35% | 170.124,00 |
| 01.12.2025 | 2,25 | 2,28 | 2,21 | 2,24 | 0,45% | 78.242,00 |
| 28.11.2025 | 2,21 | 2,26 | 2,20 | 2,23 | 2,29% | 45.059,00 |
| 26.11.2025 | 2,23 | 2,24 | 2,17 | 2,18 | 0,46% | 69.824,00 |
| 25.11.2025 | 2,09 | 2,18 | 2,09 | 2,17 | 1,88% | 49.239,00 |
| 24.11.2025 | 2,14 | 2,19 | 2,11 | 2,13 | -0,47% | 54.643,00 |
| 21.11.2025 | 2,19 | 2,21 | 2,10 | 2,14 | 0,00% | 76.748,00 |
| 20.11.2025 | 2,26 | 2,27 | 2,09 | 2,14 | -2,28% | 161.150,00 |
| 19.11.2025 | 2,15 | 2,23 | 2,14 | 2,19 | 2,82% | 102.880,00 |
| 18.11.2025 | 2,25 | 2,30 | 2,11 | 2,13 | -6,17% | 177.692,00 |
| 17.11.2025 | 2,27 | 2,30 | 2,21 | 2,27 | 0,00% | 91.592,00 |
| 14.11.2025 | 2,25 | 2,33 | 2,20 | 2,27 | 0,00% | 112.522,00 |
| 13.11.2025 | 2,38 | 2,40 | 2,25 | 2,27 | -5,42% | 186.054,00 |
| 12.11.2025 | 2,41 | 2,45 | 2,38 | 2,40 | -0,41% | 119.568,00 |
| 11.11.2025 | 2,39 | 2,43 | 2,34 | 2,41 | 0,84% | 45.300,00 |
| 10.11.2025 | 2,36 | 2,46 | 2,36 | 2,39 | 0,84% | 97.683,00 |
| 07.11.2025 | 2,37 | 2,42 | 2,34 | 2,37 | -1,04% | 85.137,00 |
| 06.11.2025 | 2,42 | 2,47 | 2,37 | 2,40 | 0,21% | 127.133,00 |
| 05.11.2025 | 2,32 | 2,41 | 2,27 | 2,39 | 2,58% | 37.213,00 |
| 04.11.2025 | 2,36 | 2,44 | 2,29 | 2,33 | -0,85% | 120.550,00 |
| 03.11.2025 | 2,38 | 2,40 | 2,30 | 2,35 | 0,43% | 107.907,00 |
| 31.10.2025 | 2,35 | 2,40 | 2,27 | 2,34 | -0,85% | 139.200,00 |
| 30.10.2025 | 2,29 | 2,37 | 2,27 | 2,36 | 3,06% | 154.995,00 |
| 29.10.2025 | 2,15 | 2,29 | 2,11 | 2,29 | 6,02% | 237.357,00 |
| 28.10.2025 | 2,18 | 2,19 | 2,10 | 2,16 | -0,46% | 85.650,00 |
| 27.10.2025 | 2,18 | 2,20 | 2,15 | 2,17 | 0,00% | 55.948,00 |
| 24.10.2025 | 2,20 | 2,27 | 2,16 | 2,17 | -0,66% | 57.330,00 |
| 23.10.2025 | 2,17 | 2,25 | 2,17 | 2,18 | 0,21% | - |
| 22.10.2025 | 2,18 | 2,21 | 2,12 | 2,18 | -0,46% | 132.199,00 |
| 21.10.2025 | 2,18 | 2,24 | 2,18 | 2,19 | -0,45% | 56.169,00 |
| 20.10.2025 | 2,17 | 2,20 | 2,11 | 2,20 | 1,80% | 84.331,00 |
| 17.10.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 1,46% | - |
| 16.10.2025 | 2,24 | 2,26 | 2,11 | 2,13 | -4,05% | 163.095,00 |