2,310$
1,76%
Echtzeit-Aktienkurs GEN Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,29 | 2,32 | 2,27 | 2,32 | 1,98% | 13.949,00 |
| 16.12.2025 | 2,25 | 2,30 | 2,24 | 2,27 | 0,44% | 12.870,00 |
| 15.12.2025 | 2,34 | 2,34 | 2,21 | 2,26 | -2,59% | 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 | -5,33% | 59.485,00 |
| 01.12.2025 | 2,45 | 2,52 | 2,36 | 2,44 | -3,56% | 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 | -6,33% | 39.806,00 |
| 05.11.2025 | 2,79 | 3,02 | 2,75 | 2,94 | 2,80% | 73.122,00 |
| 04.11.2025 | 2,83 | 2,94 | 2,78 | 2,86 | 1,78% | 45.623,00 |
| 03.11.2025 | 2,88 | 2,96 | 2,81 | 2,81 | -5,86% | 27.796,00 |
| 31.10.2025 | 2,93 | 3,00 | 2,89 | 2,99 | -0,50% | 46.174,00 |
| 30.10.2025 | 3,05 | 3,12 | 2,95 | 3,00 | -2,91% | 34.948,00 |
| 29.10.2025 | 3,03 | 3,12 | 3,00 | 3,09 | 2,32% | 60.575,00 |
| 28.10.2025 | 3,10 | 3,10 | 2,98 | 3,02 | -2,89% | 40.587,00 |
| 27.10.2025 | 3,07 | 3,11 | 2,98 | 3,11 | 2,64% | 50.728,00 |
| 24.10.2025 | 3,08 | 3,10 | 2,98 | 3,03 | -0,33% | 32.904,00 |
| 23.10.2025 | 3,08 | 3,14 | 2,95 | 3,04 | 0,33% | 49.456,00 |
| 22.10.2025 | 3,09 | 3,13 | 2,95 | 3,03 | -3,50% | 229.697,00 |
| 21.10.2025 | 3,12 | 3,18 | 3,00 | 3,14 | 0,96% | 29.171,00 |
| 20.10.2025 | 3,04 | 3,20 | 2,97 | 3,11 | 2,30% | 61.034,00 |
| 17.10.2025 | 3,00 | 3,14 | 2,94 | 3,04 | 1,00% | 53.528,00 |
| 16.10.2025 | 2,95 | 3,07 | 2,90 | 3,01 | 1,69% | 15.072,00 |
| 15.10.2025 | 3,15 | 3,15 | 2,96 | 2,96 | -2,31% | 32.377,00 |
| 14.10.2025 | 3,04 | 3,13 | 2,91 | 3,03 | -0,66% | 180.039,00 |
| 13.10.2025 | 2,82 | 3,05 | 2,78 | 3,05 | 10,51% | 100.206,00 |
| 10.10.2025 | 2,86 | 2,95 | 2,76 | 2,76 | -4,83% | 43.173,00 |
| 09.10.2025 | 2,88 | 2,94 | 2,85 | 2,90 | -0,68% | 21.150,00 |
| 08.10.2025 | 2,93 | 3,03 | 2,88 | 2,92 | -0,68% | 14.013,00 |
| 07.10.2025 | 3,06 | 3,07 | 2,92 | 2,94 | -4,23% | 36.776,00 |
| 06.10.2025 | 3,04 | 3,22 | 3,00 | 3,07 | 2,47% | 72.276,00 |
| 03.10.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 6,24% | 49.027,00 |
| 02.10.2025 | 2,83 | 2,86 | 2,76 | 2,82 | 0,36% | 22.017,00 |
| 01.10.2025 | 2,74 | 2,86 | 2,72 | 2,81 | 2,18% | 59.337,00 |
| 30.09.2025 | 2,89 | 2,89 | 2,65 | 2,75 | -5,17% | 138.568,00 |
| 29.09.2025 | 2,97 | 3,02 | 2,82 | 2,90 | -1,02% | 56.510,00 |
| 26.09.2025 | 3,00 | 3,16 | 2,87 | 2,93 | -2,01% | 67.770,00 |
| 25.09.2025 | 2,98 | 3,18 | 2,92 | 2,99 | 2,05% | 90.623,00 |
| 24.09.2025 | 3,05 | 3,08 | 2,77 | 2,93 | -2,82% | 202.122,00 |
| 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 |