1,910$
0,53%
Echtzeit-Aktienkurs GEN Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,87 | 1,92 | 1,81 | 1,88 | -1,05% | 6.730,00 |
| 27.03.2026 | 2,05 | 2,05 | 1,86 | 1,90 | -8,65% | 54.215,00 |
| 26.03.2026 | 2,14 | 2,19 | 2,02 | 2,08 | -3,26% | 44.224,00 |
| 25.03.2026 | 2,08 | 2,20 | 1,90 | 2,15 | 3,86% | 59.398,00 |
| 24.03.2026 | 1,91 | 2,21 | 1,85 | 2,07 | 16,95% | 206.607,00 |
| 23.03.2026 | 1,80 | 1,85 | 1,66 | 1,77 | -3,28% | 16.141,00 |
| 20.03.2026 | 1,78 | 2,09 | 1,70 | 1,83 | 7,02% | 187.406,00 |
| 19.03.2026 | 1,67 | 1,72 | 1,66 | 1,71 | 2,40% | 75.810,00 |
| 18.03.2026 | 1,64 | 1,77 | 1,64 | 1,67 | 1,83% | 9.074,00 |
| 17.03.2026 | 1,77 | 1,80 | 1,64 | 1,64 | -5,20% | 36.459,00 |
| 16.03.2026 | 1,78 | 1,78 | 1,57 | 1,73 | 13,82% | 11.542,00 |
| 13.03.2026 | 1,60 | 1,80 | 1,51 | 1,52 | -0,65% | 25.117,00 |
| 12.03.2026 | 1,62 | 1,66 | 1,53 | 1,53 | 0,00% | 79.546,00 |
| 11.03.2026 | 1,68 | 1,73 | 1,50 | 1,53 | -8,93% | 141.906,00 |
| 10.03.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -2,33% | 8.315,00 |
| 09.03.2026 | 1,72 | 1,81 | 1,71 | 1,72 | 0,00% | 23.545,00 |
| 06.03.2026 | 1,86 | 1,94 | 1,71 | 1,72 | -8,02% | 19.227,00 |
| 05.03.2026 | 1,90 | 1,97 | 1,87 | 1,87 | -1,58% | 14.248,00 |
| 04.03.2026 | 1,97 | 1,98 | 1,89 | 1,90 | -2,56% | 40.083,00 |
| 03.03.2026 | 1,92 | 1,95 | 1,89 | 1,95 | -0,51% | 3.633,00 |
| 02.03.2026 | 1,86 | 2,00 | 1,86 | 1,96 | 2,08% | 37.293,00 |
| 27.02.2026 | 1,92 | 2,00 | 1,92 | 1,92 | -2,04% | 8.135,00 |
| 26.02.2026 | 2,00 | 2,00 | 1,93 | 1,96 | -2,00% | 20.113,00 |
| 25.02.2026 | 1,79 | 2,00 | 1,79 | 2,00 | 10,50% | 57.321,00 |
| 24.02.2026 | 1,72 | 1,81 | 1,70 | 1,81 | 5,85% | 21.155,00 |
| 23.02.2026 | 1,74 | 1,76 | 1,70 | 1,71 | -1,72% | 17.899,00 |
| 20.02.2026 | 1,70 | 1,79 | 1,70 | 1,74 | 1,75% | 17.735,00 |
| 19.02.2026 | 1,68 | 1,73 | 1,68 | 1,71 | -1,16% | 11.297,00 |
| 18.02.2026 | 1,76 | 1,79 | 1,66 | 1,73 | -1,14% | 31.068,00 |
| 17.02.2026 | 1,84 | 1,88 | 1,74 | 1,75 | -4,37% | 51.755,00 |
| 13.02.2026 | 1,88 | 1,88 | 1,79 | 1,83 | 0,55% | 39.963,00 |
| 12.02.2026 | 1,78 | 1,91 | 1,73 | 1,82 | 1,68% | 38.758,00 |
| 11.02.2026 | 1,86 | 1,86 | 1,73 | 1,79 | -3,24% | 76.499,00 |
| 10.02.2026 | 1,96 | 1,96 | 1,85 | 1,85 | -3,65% | 20.020,00 |
| 09.02.2026 | 1,97 | 1,99 | 1,90 | 1,92 | -1,03% | 26.666,00 |
| 06.02.2026 | 1,94 | 1,99 | 1,88 | 1,94 | 1,04% | 63.956,00 |
| 05.02.2026 | 2,03 | 2,08 | 1,86 | 1,92 | -8,57% | 84.075,00 |
| 04.02.2026 | 2,00 | 2,11 | 1,97 | 2,10 | 2,94% | 64.635,00 |
| 03.02.2026 | 2,07 | 2,08 | 1,99 | 2,04 | 0,49% | 37.693,00 |
| 02.02.2026 | 2,05 | 2,13 | 2,02 | 2,03 | -2,40% | 64.749,00 |
| 30.01.2026 | 2,11 | 2,16 | 2,03 | 2,08 | -2,35% | 33.742,00 |
| 29.01.2026 | 2,09 | 2,14 | 2,04 | 2,13 | 2,90% | 39.734,00 |
| 28.01.2026 | 2,11 | 2,24 | 2,03 | 2,07 | -1,90% | 73.062,00 |
| 27.01.2026 | 2,14 | 2,23 | 2,05 | 2,11 | -1,86% | 94.185,00 |
| 26.01.2026 | 2,28 | 2,28 | 2,14 | 2,15 | -6,52% | 54.548,00 |
| 23.01.2026 | 2,30 | 2,40 | 2,30 | 2,30 | -2,54% | 59.450,00 |
| 22.01.2026 | 2,43 | 2,43 | 2,36 | 2,36 | 1,29% | 13.948,00 |
| 21.01.2026 | 2,35 | 2,37 | 2,31 | 2,33 | -0,85% | 13.692,00 |
| 20.01.2026 | 2,40 | 2,44 | 2,35 | 2,35 | -2,49% | 10.414,00 |
| 16.01.2026 | 2,40 | 2,48 | 2,40 | 2,41 | -2,03% | 17.423,00 |
| 15.01.2026 | 2,48 | 2,54 | 2,46 | 2,46 | -0,81% | 10.816,00 |
| 14.01.2026 | 2,44 | 2,60 | 2,43 | 2,48 | 1,22% | 18.435,00 |
| 13.01.2026 | 2,57 | 2,57 | 2,45 | 2,45 | -3,54% | 18.114,00 |
| 12.01.2026 | 2,62 | 2,65 | 2,53 | 2,54 | -3,42% | 28.163,00 |
| 09.01.2026 | 2,69 | 2,82 | 2,60 | 2,63 | -2,23% | 78.980,00 |
| 08.01.2026 | 2,50 | 2,70 | 2,45 | 2,69 | 6,75% | 46.701,00 |
| 07.01.2026 | 2,59 | 2,59 | 2,50 | 2,52 | -2,70% | 24.121,00 |
| 06.01.2026 | 2,38 | 2,62 | 2,38 | 2,59 | 6,15% | 248.976,00 |
| 05.01.2026 | 2,31 | 2,54 | 2,29 | 2,44 | 5,63% | 61.892,00 |
| 02.01.2026 | 2,11 | 2,43 | 2,11 | 2,31 | 9,48% | 147.986,00 |
| 31.12.2025 | 2,23 | 2,30 | 2,10 | 2,11 | -5,38% | 244.974,00 |
| 30.12.2025 | 2,33 | 2,36 | 2,23 | 2,23 | -5,31% | 118.151,00 |
| 29.12.2025 | 2,38 | 2,42 | 2,33 | 2,36 | -2,28% | 45.564,00 |
| 26.12.2025 | 2,42 | 2,46 | 2,38 | 2,41 | -0,82% | 52.220,00 |
| 24.12.2025 | 2,41 | 2,50 | 2,38 | 2,43 | 2,53% | 19.777,00 |
| 23.12.2025 | 2,38 | 2,45 | 2,37 | 2,37 | 0,00% | 22.557,00 |
| 22.12.2025 | 2,40 | 2,48 | 2,37 | 2,37 | -4,05% | 86.666,00 |
| 19.12.2025 | 2,47 | 2,48 | 2,33 | 2,47 | 1,23% | 33.127,00 |
| 18.12.2025 | 2,30 | 2,50 | 2,30 | 2,44 | 6,09% | 70.972,00 |
| 17.12.2025 | 2,29 | 2,32 | 2,27 | 2,30 | 1,32% | 13.949,00 |
| 16.12.2025 | 2,25 | 2,30 | 2,24 | 2,27 | 1,79% | 12.870,00 |
| 15.12.2025 | 2,34 | 2,34 | 2,21 | 2,23 | -3,88% | 42.368,00 |
| 12.12.2025 | 2,32 | 2,40 | 2,32 | 2,32 | -0,43% | 27.394,00 |
| 11.12.2025 | 2,30 | 2,41 | 2,26 | 2,33 | -0,85% | 30.403,00 |
| 10.12.2025 | 2,27 | 2,38 | 2,20 | 2,35 | 3,52% | 52.607,00 |
| 09.12.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -1,30% | 56.157,00 |
| 08.12.2025 | 2,42 | 2,49 | 2,30 | 2,30 | -4,96% | 29.959,00 |
| 05.12.2025 | 2,23 | 2,46 | 2,23 | 2,42 | 7,56% | 36.638,00 |
| 04.12.2025 | 2,30 | 2,31 | 2,24 | 2,25 | -1,32% | 42.149,00 |
| 03.12.2025 | 2,32 | 2,41 | 2,23 | 2,28 | -1,30% | 67.722,00 |
| 02.12.2025 | 2,41 | 2,53 | 2,31 | 2,31 | -4,94% | 59.485,00 |
| 01.12.2025 | 2,45 | 2,52 | 2,36 | 2,43 | -3,95% | 43.120,00 |
| 28.11.2025 | 2,52 | 2,59 | 2,52 | 2,53 | 1,20% | 20.998,00 |
| 26.11.2025 | 2,52 | 2,56 | 2,42 | 2,50 | 0,00% | 153.588,00 |
| 25.11.2025 | 2,50 | 2,58 | 2,40 | 2,50 | 0,00% | 38.159,00 |
| 24.11.2025 | 2,47 | 2,58 | 2,46 | 2,50 | -0,40% | 48.472,00 |
| 21.11.2025 | 2,50 | 2,57 | 2,44 | 2,51 | 4,58% | 61.173,00 |
| 20.11.2025 | 2,44 | 2,45 | 2,31 | 2,40 | -1,23% | 130.866,00 |
| 19.11.2025 | 2,55 | 2,59 | 2,41 | 2,43 | -3,19% | 36.363,00 |
| 18.11.2025 | 2,53 | 2,61 | 2,50 | 2,51 | -0,79% | 32.030,00 |
| 17.11.2025 | 2,64 | 2,70 | 2,51 | 2,53 | -4,17% | 57.776,00 |
| 14.11.2025 | 2,71 | 2,71 | 2,58 | 2,64 | -0,75% | 26.014,00 |
| 13.11.2025 | 2,60 | 2,85 | 2,60 | 2,66 | 0,00% | 45.456,00 |
| 12.11.2025 | 2,82 | 2,82 | 2,61 | 2,66 | -3,27% | 51.417,00 |
| 11.11.2025 | 2,61 | 2,76 | 2,52 | 2,75 | 8,27% | 50.852,00 |
| 10.11.2025 | 2,61 | 2,63 | 2,42 | 2,54 | -5,93% | 138.242,00 |
| 07.11.2025 | 2,78 | 2,86 | 2,62 | 2,70 | -1,96% | 160.552,00 |
| 06.11.2025 | 2,94 | 3,01 | 2,75 | 2,75 | -6,83% | 39.806,00 |
| 05.11.2025 | 2,79 | 3,02 | 2,75 | 2,96 | 3,36% | 73.158,00 |
| 04.11.2025 | 2,83 | 2,94 | 2,78 | 2,86 | 0,70% | 45.623,00 |