2,152$
0,58%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,15 | 2,20 | 2,12 | 2,15 | 0,47% | 115.262,00 |
| 28.05.2026 | 2,14 | 2,18 | 2,07 | 2,14 | 0,94% | 197.303,00 |
| 27.05.2026 | 2,02 | 2,13 | 1,96 | 2,12 | 5,21% | 178.946,00 |
| 26.05.2026 | 2,00 | 2,04 | 1,96 | 2,02 | 1,77% | 112.710,00 |
| 22.05.2026 | 1,91 | 2,00 | 1,91 | 1,98 | 3,66% | 113.436,00 |
| 21.05.2026 | 1,89 | 1,94 | 1,89 | 1,91 | 0,53% | 60.452,00 |
| 20.05.2026 | 1,90 | 1,94 | 1,87 | 1,90 | -0,52% | 93.459,00 |
| 19.05.2026 | 1,92 | 1,95 | 1,81 | 1,91 | 3,24% | 117.162,00 |
| 18.05.2026 | 1,82 | 1,92 | 1,81 | 1,85 | 3,35% | 258.868,00 |
| 15.05.2026 | 1,92 | 1,92 | 1,74 | 1,79 | 2,29% | 707.758,00 |
| 14.05.2026 | 1,85 | 1,89 | 1,73 | 1,75 | -5,41% | 336.604,00 |
| 13.05.2026 | 1,93 | 1,93 | 1,81 | 1,85 | -4,88% | 306.005,00 |
| 12.05.2026 | 2,08 | 2,09 | 1,85 | 1,95 | -7,38% | 208.959,00 |
| 11.05.2026 | 2,09 | 2,10 | 2,05 | 2,10 | 1,94% | 94.852,00 |
| 08.05.2026 | 2,00 | 2,12 | 1,99 | 2,06 | 3,00% | 110.574,00 |
| 07.05.2026 | 1,99 | 2,02 | 1,98 | 2,00 | 0,50% | 29.908,00 |
| 06.05.2026 | 2,00 | 2,03 | 1,98 | 1,99 | 1,02% | 71.611,00 |
| 05.05.2026 | 1,99 | 2,01 | 1,96 | 1,97 | 0,51% | 39.840,00 |
| 04.05.2026 | 1,93 | 1,97 | 1,93 | 1,96 | 1,55% | 68.378,00 |
| 01.05.2026 | 1,89 | 1,93 | 1,86 | 1,93 | 3,21% | 54.430,00 |
| 30.04.2026 | 1,89 | 1,91 | 1,83 | 1,87 | -0,80% | 139.789,00 |
| 29.04.2026 | 1,90 | 1,90 | 1,84 | 1,89 | -0,26% | 35.821,00 |
| 28.04.2026 | 1,93 | 1,94 | 1,85 | 1,89 | -1,56% | 70.858,00 |
| 27.04.2026 | 1,90 | 1,92 | 1,86 | 1,92 | 1,59% | 33.763,00 |
| 24.04.2026 | 1,84 | 1,90 | 1,80 | 1,89 | 2,72% | 88.260,00 |
| 23.04.2026 | 1,89 | 1,89 | 1,83 | 1,84 | -1,87% | 152.590,00 |
| 22.04.2026 | 1,91 | 1,91 | 1,85 | 1,88 | -0,79% | 34.098,00 |
| 21.04.2026 | 1,93 | 1,97 | 1,87 | 1,89 | -0,53% | 73.556,00 |
| 20.04.2026 | 2,03 | 2,08 | 1,90 | 1,90 | -7,32% | 139.128,00 |
| 17.04.2026 | 1,93 | 2,07 | 1,93 | 2,05 | 5,67% | 349.666,00 |
| 16.04.2026 | 1,94 | 1,94 | 1,90 | 1,94 | 1,04% | 73.426,00 |
| 15.04.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 1,05% | 51.905,00 |
| 14.04.2026 | 1,91 | 1,93 | 1,90 | 1,90 | 0,00% | 45.170,00 |
| 13.04.2026 | 1,84 | 1,91 | 1,84 | 1,90 | 2,15% | 63.832,00 |
| 10.04.2026 | 1,80 | 1,87 | 1,78 | 1,86 | 3,33% | 72.140,00 |
| 09.04.2026 | 1,82 | 1,84 | 1,78 | 1,80 | -1,10% | 47.174,00 |
| 08.04.2026 | 1,83 | 1,83 | 1,79 | 1,82 | 2,25% | 65.251,00 |
| 07.04.2026 | 1,73 | 1,79 | 1,72 | 1,78 | 2,30% | 39.012,00 |
| 06.04.2026 | 1,82 | 1,84 | 1,40 | 1,74 | -3,87% | 377.206,00 |
| 02.04.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 0,00% | 67.591,00 |
| 01.04.2026 | 1,82 | 1,88 | 1,81 | 1,81 | -0,55% | 38.037,00 |
| 31.03.2026 | 1,77 | 1,83 | 1,75 | 1,82 | 3,12% | 75.413,00 |
| 30.03.2026 | 1,79 | 1,80 | 1,74 | 1,77 | 0,86% | 76.888,00 |
| 27.03.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -3,31% | 79.691,00 |
| 26.03.2026 | 1,84 | 1,86 | 1,80 | 1,81 | -2,69% | 76.809,00 |
| 25.03.2026 | 1,85 | 1,86 | 1,82 | 1,86 | 2,76% | 41.127,00 |
| 24.03.2026 | 1,85 | 1,87 | 1,81 | 1,81 | -2,16% | 65.559,00 |
| 23.03.2026 | 1,86 | 1,91 | 1,85 | 1,85 | 2,21% | 79.004,00 |
| 20.03.2026 | 1,84 | 1,86 | 1,80 | 1,81 | -1,09% | 87.943,00 |
| 19.03.2026 | 1,88 | 1,92 | 1,83 | 1,83 | -3,17% | 90.513,00 |
| 18.03.2026 | 1,91 | 1,95 | 1,88 | 1,89 | 0,00% | 105.323,00 |
| 17.03.2026 | 1,89 | 1,93 | 1,85 | 1,89 | 1,61% | 64.538,00 |
| 16.03.2026 | 1,86 | 1,88 | 1,83 | 1,86 | 1,64% | 57.156,00 |
| 13.03.2026 | 1,88 | 1,98 | 1,81 | 1,83 | 0,00% | 255.313,00 |
| 12.03.2026 | 1,86 | 1,91 | 1,82 | 1,83 | -1,61% | 233.023,00 |
| 11.03.2026 | 1,80 | 1,88 | 1,80 | 1,86 | 2,76% | 65.859,00 |
| 10.03.2026 | 1,78 | 1,86 | 1,77 | 1,81 | 2,84% | 47.137,00 |
| 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 |