1,520$
7,06%
Echtzeit-Aktienkurs Genasys
Bid:
Ask:
Aktienkurse zur Genasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,53 | 1,59 | 1,48 | 1,54 | 8,38% | 163.013,00 |
| 08.09.2026 | 1,46 | 1,46 | 1,41 | 1,42 | -2,07% | 82.009,00 |
| 04.09.2026 | 1,44 | 1,47 | 1,41 | 1,45 | 1,40% | 21.930,00 |
| 03.09.2026 | 1,44 | 1,44 | 1,41 | 1,43 | 0,35% | 40.834,00 |
| 02.09.2026 | 1,43 | 1,49 | 1,40 | 1,43 | 1,06% | 57.850,00 |
| 01.09.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -3,42% | 42.466,00 |
| 31.08.2026 | 1,46 | 1,53 | 1,44 | 1,46 | 0,69% | 42.812,00 |
| 28.08.2026 | 1,55 | 1,62 | 1,43 | 1,45 | -6,45% | 413.373,00 |
| 27.08.2026 | 1,59 | 1,59 | 1,54 | 1,55 | 0,65% | 78.214,00 |
| 26.08.2026 | 1,67 | 1,67 | 1,49 | 1,54 | -8,06% | 250.482,00 |
| 25.08.2026 | 1,73 | 1,75 | 1,67 | 1,68 | -0,89% | 46.088,00 |
| 24.08.2026 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | 64.996,00 |
| 21.08.2026 | 1,70 | 1,80 | 1,67 | 1,67 | -2,34% | 64.107,00 |
| 20.08.2026 | 1,76 | 1,84 | 1,71 | 1,71 | -7,32% | 87.370,00 |
| 19.08.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -1,86% | 50.224,00 |
| 18.08.2026 | 1,79 | 1,91 | 1,79 | 1,88 | 2,17% | 71.722,00 |
| 17.08.2026 | 1,73 | 1,85 | 1,73 | 1,84 | 6,36% | 129.248,00 |
| 14.08.2026 | 1,69 | 1,82 | 1,68 | 1,73 | 1,17% | 143.366,00 |
| 13.08.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 0,59% | 145.125,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,64 | 1,70 | 1,19% | 39.707,00 |
| 11.08.2026 | 1,67 | 1,70 | 1,63 | 1,68 | 3,07% | 78.911,00 |
| 10.08.2026 | 1,74 | 1,75 | 1,63 | 1,63 | -6,32% | 124.319,00 |
| 07.08.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,57% | 54.777,00 |
| 06.08.2026 | 1,72 | 1,79 | 1,72 | 1,75 | 1,16% | 71.786,00 |
| 05.08.2026 | 1,74 | 1,75 | 1,68 | 1,73 | -0,86% | 77.455,00 |
| 04.08.2026 | 1,72 | 1,81 | 1,72 | 1,75 | 1,45% | 101.690,00 |
| 03.08.2026 | 1,69 | 1,78 | 1,67 | 1,72 | 2,99% | 111.450,00 |
| 31.07.2026 | 1,75 | 1,75 | 1,67 | 1,67 | -5,11% | 54.782,00 |
| 30.07.2026 | 1,63 | 1,78 | 1,63 | 1,76 | 4,76% | 74.409,00 |
| 29.07.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | 28.259,00 |
| 28.07.2026 | 1,65 | 1,68 | 1,62 | 1,67 | 2,15% | 77.235,00 |
| 27.07.2026 | 1,72 | 1,72 | 1,59 | 1,63 | -1,81% | 75.821,00 |
| 24.07.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -0,60% | 71.099,00 |
| 23.07.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -0,89% | 56.640,00 |
| 22.07.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -2,03% | 60.888,00 |
| 21.07.2026 | 1,74 | 1,79 | 1,71 | 1,72 | -0,58% | 32.557,00 |
| 20.07.2026 | 1,76 | 1,81 | 1,70 | 1,73 | 0,58% | 52.041,00 |
| 17.07.2026 | 1,67 | 1,73 | 1,67 | 1,72 | 1,78% | 49.441,00 |
| 16.07.2026 | 1,74 | 1,76 | 1,68 | 1,69 | -3,15% | 65.030,00 |
| 15.07.2026 | 1,71 | 1,84 | 1,70 | 1,75 | 2,65% | 120.789,00 |
| 14.07.2026 | 1,67 | 1,78 | 1,66 | 1,70 | 2,10% | 57.957,00 |
| 13.07.2026 | 1,75 | 1,79 | 1,66 | 1,67 | -8,01% | 132.572,00 |
| 10.07.2026 | 1,84 | 1,88 | 1,65 | 1,81 | -1,63% | 52.297,00 |
| 09.07.2026 | 1,94 | 1,99 | 1,83 | 1,84 | -2,39% | 170.162,00 |
| 08.07.2026 | 1,67 | 1,89 | 1,65 | 1,89 | 13,21% | 454.806,00 |
| 07.07.2026 | 1,69 | 1,75 | 1,67 | 1,67 | -2,35% | 67.325,00 |
| 06.07.2026 | 1,77 | 1,80 | 1,70 | 1,71 | -1,45% | 82.843,00 |
| 02.07.2026 | 1,78 | 1,88 | 1,65 | 1,73 | -2,26% | 86.400,00 |
| 01.07.2026 | 1,73 | 1,78 | 1,71 | 1,77 | 4,12% | 36.131,00 |
| 30.06.2026 | 1,76 | 1,78 | 1,70 | 1,70 | -3,41% | 97.119,00 |
| 29.06.2026 | 1,67 | 1,76 | 1,67 | 1,76 | 4,14% | 50.770,00 |
| 26.06.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 3,05% | 81.216,00 |
| 25.06.2026 | 1,67 | 1,69 | 1,63 | 1,64 | 1,23% | 138.474,00 |
| 24.06.2026 | 1,62 | 1,68 | 1,61 | 1,62 | -1,22% | 69.144,00 |
| 23.06.2026 | 1,57 | 1,70 | 1,57 | 1,64 | 2,18% | 85.788,00 |
| 22.06.2026 | 1,63 | 1,69 | 1,60 | 1,61 | -1,83% | 117.752,00 |
| 19.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,30% | - |
| 18.06.2026 | 1,67 | 1,69 | 1,62 | 1,63 | -2,69% | 152.484,00 |
| 17.06.2026 | 1,74 | 1,75 | 1,66 | 1,68 | -2,90% | 114.644,00 |
| 16.06.2026 | 1,86 | 1,88 | 1,68 | 1,73 | -8,49% | 218.161,00 |
| 15.06.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -2,33% | 86.619,00 |
| 12.06.2026 | 1,94 | 2,00 | 1,93 | 1,93 | 0,78% | 142.504,00 |
| 11.06.2026 | 1,90 | 1,95 | 1,85 | 1,92 | 3,79% | 142.058,00 |
| 10.06.2026 | 1,84 | 1,90 | 1,84 | 1,85 | -1,60% | 34.058,00 |
| 09.06.2026 | 1,90 | 1,96 | 1,83 | 1,88 | 0,00% | 115.231,00 |
| 08.06.2026 | 1,90 | 1,91 | 1,86 | 1,88 | -0,27% | 46.009,00 |
| 05.06.2026 | 1,95 | 1,96 | 1,83 | 1,88 | -5,05% | 189.223,00 |
| 04.06.2026 | 2,03 | 2,05 | 1,98 | 1,98 | -3,41% | 111.664,00 |
| 03.06.2026 | 2,12 | 2,12 | 2,02 | 2,05 | 0,74% | 180.096,00 |
| 02.06.2026 | 2,14 | 2,16 | 2,01 | 2,04 | -4,01% | 221.760,00 |
| 01.06.2026 | 2,16 | 2,17 | 2,09 | 2,12 | -1,40% | 182.978,00 |
| 29.05.2026 | 2,15 | 2,20 | 2,12 | 2,15 | 0,47% | 115.732,00 |
| 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 |