3,040$
-1,30%
Echtzeit-Aktienkurs GEN Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 3,09 | 3,17 | 2,94 | 3,02 | -2,11% | 174.044,00 |
| 22.09.2025 | 3,06 | 3,15 | 3,02 | 3,08 | 0,33% | 57.557,00 |
| 19.09.2025 | 3,14 | 3,20 | 3,06 | 3,07 | -1,29% | 34.397,00 |
| 18.09.2025 | 3,14 | 3,23 | 3,11 | 3,11 | -0,32% | 18.641,00 |
| 17.09.2025 | 3,11 | 3,25 | 3,03 | 3,12 | 0,65% | 68.983,00 |
| 16.09.2025 | 3,05 | 3,22 | 3,05 | 3,10 | 0,98% | 53.867,00 |
| 15.09.2025 | 3,20 | 3,25 | 3,05 | 3,07 | -3,46% | 141.890,00 |
| 12.09.2025 | 3,16 | 3,26 | 3,14 | 3,18 | 0,00% | 92.775,00 |
| 11.09.2025 | 3,14 | 3,28 | 3,12 | 3,18 | 1,27% | 43.108,00 |
| 10.09.2025 | 3,12 | 3,30 | 3,12 | 3,14 | 0,32% | 19.678,00 |
| 09.09.2025 | 3,24 | 3,30 | 3,11 | 3,13 | -3,69% | 31.746,00 |
| 08.09.2025 | 3,16 | 3,30 | 3,16 | 3,25 | 4,50% | 157.908,00 |
| 05.09.2025 | 3,12 | 3,22 | 3,10 | 3,11 | -1,27% | 35.651,00 |
| 04.09.2025 | 3,17 | 3,17 | 3,12 | 3,15 | 0,32% | 10.376,00 |
| 03.09.2025 | 3,20 | 3,20 | 3,13 | 3,14 | -1,26% | 26.125,00 |
| 02.09.2025 | 3,17 | 3,39 | 3,15 | 3,18 | -0,62% | 26.067,00 |
| 29.08.2025 | 3,20 | 3,25 | 3,16 | 3,20 | 0,31% | 91.335,00 |
| 28.08.2025 | 3,34 | 3,37 | 3,18 | 3,19 | -5,34% | 90.934,00 |
| 27.08.2025 | 3,27 | 3,44 | 3,24 | 3,37 | 4,01% | 39.011,00 |
| 26.08.2025 | 3,18 | 3,29 | 3,18 | 3,24 | -0,92% | 31.677,00 |
| 25.08.2025 | 3,32 | 3,38 | 3,18 | 3,27 | -1,51% | 56.048,00 |
| 22.08.2025 | 3,20 | 3,43 | 3,20 | 3,32 | 4,40% | 52.112,00 |
| 21.08.2025 | 3,28 | 3,28 | 3,15 | 3,18 | -3,34% | 45.327,00 |
| 20.08.2025 | 3,25 | 3,31 | 3,25 | 3,29 | 0,30% | 14.310,00 |
| 19.08.2025 | 3,33 | 3,34 | 3,26 | 3,28 | -1,80% | 21.127,00 |
| 18.08.2025 | 3,44 | 3,46 | 3,31 | 3,34 | -1,18% | 19.416,00 |
| 15.08.2025 | 3,46 | 3,51 | 3,27 | 3,38 | -0,59% | 21.730,00 |
| 14.08.2025 | 3,40 | 3,47 | 3,36 | 3,40 | 0,00% | 35.427,00 |
| 13.08.2025 | 3,40 | 3,48 | 3,38 | 3,40 | 0,00% | 31.581,00 |
| 12.08.2025 | 3,52 | 3,57 | 3,36 | 3,40 | -2,58% | 102.914,00 |
| 11.08.2025 | 3,45 | 3,59 | 3,16 | 3,49 | 1,45% | 105.090,00 |
| 08.08.2025 | 3,50 | 3,74 | 3,29 | 3,44 | 0,29% | 129.115,00 |
| 07.08.2025 | 3,34 | 3,75 | 3,25 | 3,43 | -17,35% | 387.218,00 |
| 06.08.2025 | 3,90 | 4,16 | 3,85 | 4,15 | 4,01% | 141.701,00 |
| 05.08.2025 | 4,08 | 4,10 | 3,97 | 3,99 | -1,48% | 45.018,00 |
| 04.08.2025 | 4,04 | 4,26 | 3,88 | 4,05 | 0,25% | 58.248,00 |
| 01.08.2025 | 4,00 | 4,25 | 3,75 | 4,04 | -0,25% | 123.095,00 |
| 31.07.2025 | 4,00 | 4,06 | 3,91 | 4,05 | 1,25% | 59.310,00 |
| 30.07.2025 | 4,15 | 4,29 | 3,98 | 4,00 | -2,56% | 38.658,00 |
| 29.07.2025 | 4,16 | 4,18 | 4,07 | 4,11 | -2,26% | 17.592,00 |
| 28.07.2025 | 4,20 | 4,43 | 4,15 | 4,20 | 1,69% | 31.838,00 |
| 25.07.2025 | 4,16 | 4,30 | 4,02 | 4,13 | -1,67% | 51.443,00 |
| 24.07.2025 | 4,80 | 4,90 | 4,17 | 4,20 | -10,83% | 93.244,00 |
| 23.07.2025 | 4,05 | 4,99 | 4,02 | 4,71 | 18,34% | 330.883,00 |
| 22.07.2025 | 4,00 | 4,01 | 3,95 | 3,98 | 0,51% | 45.552,00 |
| 21.07.2025 | 3,93 | 4,16 | 3,93 | 3,96 | 1,28% | 89.190,00 |
| 18.07.2025 | 4,00 | 4,01 | 3,84 | 3,91 | -1,26% | 21.773,00 |
| 17.07.2025 | 3,94 | 4,04 | 3,79 | 3,96 | 0,51% | 30.162,00 |
| 16.07.2025 | 3,78 | 4,05 | 3,78 | 3,94 | 4,23% | 77.659,00 |
| 15.07.2025 | 3,80 | 3,85 | 3,74 | 3,78 | 0,00% | 50.496,00 |
| 14.07.2025 | 3,75 | 3,86 | 3,75 | 3,78 | 0,53% | 34.227,00 |
| 11.07.2025 | 3,76 | 3,89 | 3,75 | 3,76 | -2,08% | 91.153,00 |
| 10.07.2025 | 3,79 | 3,90 | 3,79 | 3,84 | 1,32% | 18.387,00 |
| 09.07.2025 | 3,81 | 3,98 | 3,72 | 3,79 | -0,52% | 30.354,00 |
| 08.07.2025 | 3,85 | 3,94 | 3,81 | 3,81 | -0,52% | 41.952,00 |
| 07.07.2025 | 3,89 | 3,98 | 3,80 | 3,83 | -1,54% | 93.961,00 |
| 03.07.2025 | 3,84 | 3,90 | 3,72 | 3,89 | 0,78% | 50.647,00 |
| 02.07.2025 | 4,00 | 4,04 | 3,80 | 3,86 | -3,26% | 43.433,00 |
| 01.07.2025 | 3,90 | 4,07 | 3,90 | 3,99 | 2,57% | 33.963,00 |
| 30.06.2025 | 3,69 | 3,89 | 3,69 | 3,89 | 5,42% | 27.807,00 |
| 27.06.2025 | 3,74 | 3,84 | 3,65 | 3,69 | -0,81% | 27.274,00 |
| 26.06.2025 | 3,63 | 3,77 | 3,50 | 3,72 | 3,05% | 37.075,00 |
| 25.06.2025 | 3,59 | 3,78 | 3,52 | 3,61 | 0,56% | 27.971,00 |
| 24.06.2025 | 3,71 | 3,73 | 3,59 | 3,59 | -2,45% | 29.550,00 |
| 23.06.2025 | 3,78 | 3,90 | 3,61 | 3,68 | -3,16% | 78.349,00 |
| 20.06.2025 | 3,83 | 4,16 | 3,79 | 3,80 | -0,78% | 20.311,00 |
| 18.06.2025 | 3,91 | 4,09 | 3,83 | 3,83 | -2,30% | 38.453,00 |
| 17.06.2025 | 4,01 | 4,18 | 3,81 | 3,92 | -3,21% | 120.256,00 |
| 16.06.2025 | 4,03 | 4,17 | 3,97 | 4,05 | 0,50% | 39.154,00 |
| 13.06.2025 | 4,06 | 4,10 | 3,97 | 4,03 | -1,23% | 40.358,00 |
| 12.06.2025 | 4,11 | 4,46 | 4,00 | 4,08 | -1,45% | 97.528,00 |
| 11.06.2025 | 4,30 | 4,38 | 4,10 | 4,14 | -2,82% | 181.822,00 |
| 10.06.2025 | 4,28 | 4,39 | 4,24 | 4,26 | -0,47% | 42.220,00 |
| 09.06.2025 | 4,26 | 4,49 | 4,09 | 4,28 | 0,94% | 78.868,00 |
| 06.06.2025 | 4,18 | 4,24 | 4,10 | 4,24 | 3,67% | 45.672,00 |
| 05.06.2025 | 4,27 | 4,31 | 4,07 | 4,09 | -3,99% | 124.989,00 |
| 04.06.2025 | 4,02 | 4,37 | 3,91 | 4,26 | 6,10% | 189.766,00 |
| 03.06.2025 | 3,53 | 4,04 | 3,42 | 4,02 | 20,57% | 367.530,00 |
| 02.06.2025 | 3,34 | 3,40 | 3,22 | 3,33 | 0,91% | 69.081,00 |
| 30.05.2025 | 3,25 | 3,45 | 3,16 | 3,30 | 2,48% | 462.572,00 |
| 29.05.2025 | 3,43 | 3,47 | 3,20 | 3,22 | -5,57% | 139.301,00 |
| 28.05.2025 | 3,43 | 3,61 | 3,41 | 3,41 | -0,58% | 104.789,00 |
| 27.05.2025 | 3,61 | 3,67 | 3,43 | 3,43 | -2,28% | 95.325,00 |
| 23.05.2025 | 3,65 | 3,68 | 3,50 | 3,51 | -5,14% | 60.252,00 |
| 22.05.2025 | 3,69 | 3,90 | 3,56 | 3,70 | 0,27% | 209.595,00 |
| 21.05.2025 | 3,90 | 4,01 | 3,55 | 3,69 | -5,87% | 135.944,00 |
| 20.05.2025 | 4,06 | 4,22 | 3,80 | 3,92 | -3,45% | 192.090,00 |
| 19.05.2025 | 4,00 | 4,13 | 3,95 | 4,06 | 0,25% | 58.150,00 |
| 16.05.2025 | 4,02 | 4,18 | 3,96 | 4,05 | 0,75% | 89.189,00 |
| 15.05.2025 | 4,24 | 4,62 | 4,00 | 4,02 | -4,51% | 117.558,00 |
| 14.05.2025 | 4,80 | 4,80 | 3,85 | 4,21 | -16,47% | 224.123,00 |
| 13.05.2025 | 5,11 | 5,26 | 4,96 | 5,04 | -2,14% | 80.249,00 |
| 12.05.2025 | 4,92 | 5,18 | 4,79 | 5,15 | 9,57% | 39.456,00 |
| 09.05.2025 | 4,50 | 4,96 | 4,50 | 4,70 | 4,21% | 65.117,00 |
| 08.05.2025 | 4,60 | 4,68 | 4,49 | 4,51 | 0,45% | 28.424,00 |
| 07.05.2025 | 4,50 | 4,57 | 4,30 | 4,49 | 0,45% | 19.245,00 |
| 06.05.2025 | 4,49 | 4,63 | 4,36 | 4,47 | -1,32% | 28.980,00 |
| 05.05.2025 | 4,60 | 4,60 | 4,50 | 4,53 | -1,95% | 12.811,00 |
| 02.05.2025 | 4,49 | 4,63 | 4,39 | 4,62 | 4,52% | 57.175,00 |
| 01.05.2025 | 4,48 | 4,49 | 4,30 | 4,42 | -0,67% | 19.236,00 |