2,226$
-0,17%
Echtzeit-Aktienkurs Genasys Inc
Bid:
Ask:
Aktienkurse zur Genasys Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,23 | 2,32 | 2,14 | 2,23 | -0,89% | 225.973,00 |
| 13.10.2025 | 2,15 | 2,25 | 2,10 | 2,25 | 7,14% | 171.352,00 |
| 10.10.2025 | 2,21 | 2,23 | 2,10 | 2,10 | -6,25% | 149.884,00 |
| 09.10.2025 | 2,24 | 2,27 | 2,18 | 2,24 | 0,00% | 112.920,00 |
| 08.10.2025 | 2,22 | 2,31 | 2,20 | 2,24 | 1,36% | 137.623,00 |
| 07.10.2025 | 2,34 | 2,34 | 2,11 | 2,21 | -4,74% | 260.461,00 |
| 06.10.2025 | 2,44 | 2,45 | 2,30 | 2,32 | -2,73% | 208.241,00 |
| 03.10.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 1,93% | - |
| 02.10.2025 | 2,36 | 2,36 | 2,26 | 2,34 | 0,00% | 125.346,00 |
| 01.10.2025 | 2,42 | 2,45 | 2,32 | 2,34 | -4,49% | 339.346,00 |
| 30.09.2025 | 2,50 | 2,59 | 2,29 | 2,45 | 9,38% | 1.165.383,00 |
| 29.09.2025 | 2,43 | 2,45 | 2,19 | 2,24 | -7,82% | 1.485.672,00 |
| 26.09.2025 | 2,52 | 2,53 | 2,38 | 2,43 | -3,95% | 119.885,00 |
| 25.09.2025 | 2,57 | 2,64 | 2,51 | 2,53 | -1,94% | 133.314,00 |
| 24.09.2025 | 2,54 | 2,59 | 2,53 | 2,58 | 0,78% | 79.031,00 |
| 23.09.2025 | 2,60 | 2,63 | 2,45 | 2,56 | -0,39% | 124.614,00 |
| 22.09.2025 | 2,50 | 2,60 | 2,49 | 2,57 | 2,80% | 138.754,00 |
| 19.09.2025 | 2,62 | 2,62 | 2,46 | 2,50 | 0,00% | 131.766,00 |
| 18.09.2025 | 2,48 | 2,70 | 2,45 | 2,50 | -0,40% | 231.813,00 |
| 17.09.2025 | 2,35 | 2,57 | 2,32 | 2,51 | 9,61% | 394.954,00 |
| 16.09.2025 | 2,27 | 2,31 | 2,23 | 2,29 | 2,23% | 81.363,00 |
| 15.09.2025 | 2,19 | 2,25 | 2,17 | 2,24 | 1,82% | 67.065,00 |
| 12.09.2025 | 2,17 | 2,20 | 2,08 | 2,20 | 1,85% | 48.983,00 |
| 11.09.2025 | 2,12 | 2,17 | 2,10 | 2,16 | 2,86% | 68.577,00 |
| 10.09.2025 | 2,04 | 2,12 | 2,03 | 2,10 | 1,94% | 114.748,00 |
| 09.09.2025 | 2,07 | 2,10 | 2,02 | 2,06 | 0,98% | 52.927,00 |
| 08.09.2025 | 2,00 | 2,07 | 1,97 | 2,04 | 3,03% | 175.829,00 |
| 05.09.2025 | 2,00 | 2,06 | 1,89 | 1,98 | -1,00% | 176.311,00 |
| 04.09.2025 | 1,92 | 2,01 | 1,89 | 2,00 | 5,26% | 83.107,00 |
| 03.09.2025 | 1,94 | 1,98 | 1,89 | 1,90 | 0,53% | 53.275,00 |
| 02.09.2025 | 1,94 | 1,96 | 1,84 | 1,89 | -2,58% | 125.216,00 |
| 29.08.2025 | 2,06 | 2,11 | 1,94 | 1,94 | -5,83% | 152.305,00 |
| 28.08.2025 | 1,91 | 2,17 | 1,86 | 2,06 | 7,57% | 659.127,00 |
| 27.08.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 2,41% | 60.864,00 |
| 26.08.2025 | 1,90 | 1,94 | 1,83 | 1,87 | -1,58% | 80.821,00 |
| 25.08.2025 | 1,91 | 1,98 | 1,85 | 1,90 | -0,52% | 133.825,00 |
| 22.08.2025 | 1,88 | 1,96 | 1,84 | 1,91 | 2,14% | 114.725,00 |
| 21.08.2025 | 1,82 | 1,93 | 1,82 | 1,87 | 1,08% | 51.345,00 |
| 20.08.2025 | 1,87 | 1,89 | 1,83 | 1,85 | -1,07% | 46.571,00 |
| 19.08.2025 | 1,90 | 1,96 | 1,83 | 1,87 | -1,58% | 91.348,00 |
| 18.08.2025 | 1,87 | 1,96 | 1,85 | 1,90 | 2,70% | 128.799,00 |
| 15.08.2025 | 1,63 | 1,92 | 1,63 | 1,85 | 12,80% | 369.133,00 |
| 14.08.2025 | 1,61 | 1,67 | 1,56 | 1,64 | 1,23% | 177.225,00 |
| 13.08.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 4,52% | 63.768,00 |
| 12.08.2025 | 1,64 | 1,64 | 1,53 | 1,55 | -4,91% | 147.783,00 |
| 11.08.2025 | 1,65 | 1,74 | 1,60 | 1,63 | 1,24% | 48.476,00 |
| 08.08.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -1,83% | 44.907,00 |
| 07.08.2025 | 1,68 | 1,85 | 1,59 | 1,64 | 0,00% | 111.855,00 |
| 06.08.2025 | 1,61 | 1,66 | 1,59 | 1,64 | 1,23% | 40.238,00 |
| 05.08.2025 | 1,58 | 1,66 | 1,54 | 1,62 | 3,85% | 130.911,00 |
| 04.08.2025 | 1,59 | 1,65 | 1,53 | 1,56 | -3,11% | 181.883,00 |
| 01.08.2025 | 1,58 | 1,65 | 1,57 | 1,61 | 0,00% | 41.151,00 |
| 31.07.2025 | 1,63 | 1,70 | 1,59 | 1,61 | -2,42% | 70.763,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -1,20% | 89.797,00 |
| 29.07.2025 | 1,81 | 1,81 | 1,66 | 1,67 | -6,18% | 75.800,00 |
| 28.07.2025 | 1,82 | 1,84 | 1,73 | 1,78 | -0,56% | 96.037,00 |
| 25.07.2025 | 1,85 | 1,86 | 1,79 | 1,79 | -3,24% | 83.902,00 |
| 24.07.2025 | 1,97 | 2,00 | 1,83 | 1,85 | -4,64% | 95.771,00 |
| 23.07.2025 | 1,95 | 1,99 | 1,91 | 1,94 | -0,51% | 105.774,00 |
| 22.07.2025 | 1,89 | 1,99 | 1,89 | 1,95 | 3,72% | 134.100,00 |
| 21.07.2025 | 1,99 | 2,00 | 1,85 | 1,88 | -5,05% | 130.892,00 |
| 18.07.2025 | 2,05 | 2,05 | 1,95 | 1,98 | -1,49% | 92.862,00 |
| 17.07.2025 | 1,92 | 2,04 | 1,91 | 2,01 | 4,69% | 210.867,00 |
| 16.07.2025 | 1,91 | 1,97 | 1,89 | 1,92 | 1,05% | 43.738,00 |
| 15.07.2025 | 2,01 | 2,03 | 1,89 | 1,90 | -4,04% | 96.178,00 |
| 14.07.2025 | 2,00 | 2,04 | 1,89 | 1,98 | -1,00% | 118.311,00 |
| 11.07.2025 | 2,01 | 2,04 | 1,95 | 2,00 | 0,00% | 92.971,00 |
| 10.07.2025 | 1,91 | 2,01 | 1,90 | 2,00 | 5,82% | 196.117,00 |
| 09.07.2025 | 1,86 | 1,91 | 1,85 | 1,89 | 2,16% | 66.323,00 |
| 08.07.2025 | 1,84 | 1,88 | 1,78 | 1,85 | 1,09% | 247.282,00 |
| 07.07.2025 | 1,75 | 1,88 | 1,75 | 1,83 | 3,39% | 210.426,00 |
| 03.07.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -3,28% | 52.941,00 |
| 02.07.2025 | 1,76 | 1,85 | 1,75 | 1,83 | 3,98% | 147.643,00 |
| 01.07.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 1,73% | 108.004,00 |
| 30.06.2025 | 1,75 | 1,78 | 1,70 | 1,73 | 0,00% | 113.573,00 |
| 27.06.2025 | 1,66 | 1,75 | 1,64 | 1,73 | 2,98% | 116.628,00 |
| 26.06.2025 | 1,55 | 1,70 | 1,52 | 1,68 | 8,39% | 181.617,00 |
| 25.06.2025 | 1,55 | 1,58 | 1,48 | 1,55 | 0,65% | 175.750,00 |
| 24.06.2025 | 1,55 | 1,57 | 1,50 | 1,54 | 0,00% | 382.180,00 |
| 23.06.2025 | 1,56 | 1,59 | 1,50 | 1,54 | -0,65% | 59.937,00 |
| 20.06.2025 | 1,56 | 1,60 | 1,50 | 1,55 | 1,31% | 66.390,00 |
| 18.06.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 4,08% | 63.454,00 |
| 17.06.2025 | 1,54 | 1,57 | 1,46 | 1,47 | -2,97% | 105.758,00 |
| 16.06.2025 | 1,52 | 1,56 | 1,49 | 1,52 | 0,33% | 91.659,00 |
| 13.06.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -3,82% | 84.785,00 |
| 12.06.2025 | 1,61 | 1,71 | 1,56 | 1,57 | -3,09% | 76.468,00 |
| 11.06.2025 | 1,67 | 1,72 | 1,60 | 1,62 | -1,82% | 106.022,00 |
| 10.06.2025 | 1,74 | 1,78 | 1,64 | 1,65 | -3,79% | 88.546,00 |
| 09.06.2025 | 1,82 | 1,85 | 1,68 | 1,72 | -4,72% | 149.689,00 |
| 06.06.2025 | 1,74 | 1,85 | 1,73 | 1,80 | 3,45% | 114.851,00 |
| 05.06.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 2,96% | 71.231,00 |
| 04.06.2025 | 1,66 | 1,73 | 1,66 | 1,69 | 1,20% | 91.114,00 |
| 03.06.2025 | 1,64 | 1,69 | 1,64 | 1,67 | 1,21% | 59.472,00 |
| 02.06.2025 | 1,62 | 1,69 | 1,60 | 1,65 | 1,23% | 62.048,00 |
| 30.05.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | 69.956,00 |
| 29.05.2025 | 1,65 | 1,69 | 1,54 | 1,58 | -4,24% | 148.567,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 0,61% | 31.076,00 |
| 27.05.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -1,20% | 47.361,00 |
| 23.05.2025 | 1,71 | 1,78 | 1,62 | 1,66 | -2,92% | 99.737,00 |
| 22.05.2025 | 1,64 | 1,71 | 1,61 | 1,71 | 4,27% | 63.440,00 |