3,860$
-4,22%
Echtzeit-Aktienkurs GEN Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,01 | 4,01 | 3,86 | 3,86 | -3,26% | 1.075,00 |
| 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 |
| 30.04.2025 | 4,26 | 4,54 | 4,26 | 4,45 | 1,37% | 16.864,00 |
| 29.04.2025 | 4,49 | 4,54 | 4,29 | 4,39 | -2,01% | 9.554,00 |
| 28.04.2025 | 4,41 | 4,51 | 4,27 | 4,48 | 3,46% | 43.631,00 |
| 25.04.2025 | 4,26 | 4,40 | 4,21 | 4,33 | -0,92% | 26.258,00 |
| 24.04.2025 | 4,34 | 4,47 | 4,20 | 4,37 | 0,00% | 40.631,00 |
| 23.04.2025 | 4,49 | 4,64 | 4,32 | 4,37 | 0,69% | 24.422,00 |
| 22.04.2025 | 4,10 | 4,39 | 4,10 | 4,34 | 6,11% | 18.264,00 |
| 21.04.2025 | 4,19 | 4,19 | 3,99 | 4,09 | -3,76% | 43.075,00 |
| 17.04.2025 | 4,05 | 4,29 | 4,03 | 4,25 | 4,68% | 75.837,00 |
| 16.04.2025 | 4,15 | 4,20 | 4,01 | 4,06 | -2,64% | 29.441,00 |
| 15.04.2025 | 4,12 | 4,33 | 4,10 | 4,17 | 1,21% | 12.097,00 |
| 14.04.2025 | 4,20 | 4,41 | 4,04 | 4,12 | -0,60% | 55.350,00 |
| 11.04.2025 | 4,26 | 4,69 | 4,00 | 4,15 | -1,47% | 139.697,00 |
| 10.04.2025 | 4,51 | 4,83 | 4,11 | 4,21 | -9,33% | 56.015,00 |
| 09.04.2025 | 4,12 | 4,76 | 4,02 | 4,64 | 10,48% | 88.946,00 |
| 08.04.2025 | 4,61 | 4,66 | 4,15 | 4,20 | -6,04% | 55.880,00 |
| 07.04.2025 | 4,26 | 4,72 | 4,19 | 4,47 | 0,22% | 68.854,00 |
| 04.04.2025 | 4,56 | 4,56 | 4,25 | 4,46 | -6,11% | 112.795,00 |
| 03.04.2025 | 5,17 | 5,30 | 4,70 | 4,75 | -13,16% | 172.878,00 |
| 02.04.2025 | 5,59 | 5,59 | 5,30 | 5,47 | 0,00% | 37.395,00 |
| 01.04.2025 | 5,50 | 5,59 | 5,20 | 5,47 | -0,55% | 61.647,00 |
| 31.03.2025 | 5,58 | 5,63 | 5,20 | 5,50 | -1,43% | 57.580,00 |
| 28.03.2025 | 5,71 | 5,81 | 5,50 | 5,58 | -3,46% | 41.916,00 |
| 27.03.2025 | 5,75 | 5,90 | 5,72 | 5,78 | 1,05% | 11.448,00 |
| 26.03.2025 | 5,89 | 5,92 | 5,71 | 5,72 | -2,89% | 43.497,00 |
| 25.03.2025 | 6,04 | 6,18 | 5,89 | 5,89 | -1,83% | 47.314,00 |
| 24.03.2025 | 6,19 | 6,19 | 6,00 | 6,00 | -3,07% | 23.565,00 |
| 21.03.2025 | 6,01 | 6,19 | 5,89 | 6,19 | 1,81% | 27.329,00 |
| 20.03.2025 | 6,23 | 6,35 | 6,08 | 6,08 | -3,49% | 9.594,00 |
| 19.03.2025 | 6,01 | 6,50 | 5,92 | 6,30 | 5,00% | 99.935,00 |
| 18.03.2025 | 5,97 | 6,16 | 5,85 | 6,00 | 0,17% | 63.155,00 |
| 17.03.2025 | 6,29 | 6,61 | 5,73 | 5,99 | -5,37% | 145.924,00 |
| 14.03.2025 | 5,64 | 6,44 | 5,64 | 6,33 | 12,04% | 131.595,00 |
| 13.03.2025 | 5,98 | 6,48 | 5,65 | 5,65 | -3,09% | 150.794,00 |
| 12.03.2025 | 5,54 | 5,95 | 5,54 | 5,83 | 5,42% | 54.698,00 |
| 11.03.2025 | 5,62 | 5,86 | 5,30 | 5,53 | -2,47% | 121.473,00 |
| 10.03.2025 | 6,32 | 6,44 | 5,60 | 5,67 | -9,28% | 276.168,00 |
| 07.03.2025 | 6,89 | 7,41 | 6,00 | 6,25 | 22,79% | 2.245.227,00 |
| 06.03.2025 | 5,22 | 5,52 | 5,00 | 5,09 | -4,50% | 181.390,00 |
| 05.03.2025 | 5,50 | 5,69 | 5,11 | 5,33 | -2,02% | 227.828,00 |
| 04.03.2025 | 5,79 | 5,82 | 5,30 | 5,44 | -4,23% | 162.991,00 |
| 03.03.2025 | 5,89 | 6,21 | 5,64 | 5,68 | -2,07% | 84.181,00 |
| 28.02.2025 | 5,50 | 5,82 | 5,28 | 5,80 | 4,13% | 30.377,00 |
| 27.02.2025 | 5,56 | 5,68 | 5,46 | 5,57 | 1,27% | 20.655,00 |
| 26.02.2025 | 5,45 | 5,68 | 5,36 | 5,50 | 0,92% | 64.939,00 |
| 25.02.2025 | 5,55 | 5,74 | 5,26 | 5,45 | -1,54% | 56.822,00 |
| 24.02.2025 | 5,51 | 5,89 | 5,40 | 5,54 | 0,45% | 81.153,00 |
| 21.02.2025 | 5,84 | 5,91 | 5,50 | 5,51 | -5,81% | 67.247,00 |
| 20.02.2025 | 5,41 | 5,87 | 5,41 | 5,85 | 7,93% | 53.817,00 |
| 19.02.2025 | 5,55 | 5,71 | 5,26 | 5,42 | -0,73% | 80.558,00 |
| 18.02.2025 | 5,54 | 5,73 | 5,41 | 5,46 | -0,73% | 95.225,00 |
| 14.02.2025 | 5,70 | 5,71 | 5,46 | 5,50 | -2,31% | 38.070,00 |
| 13.02.2025 | 5,60 | 5,73 | 5,55 | 5,63 | 1,26% | 34.019,00 |
| 12.02.2025 | 5,67 | 5,74 | 5,56 | 5,56 | -3,30% | 38.483,00 |
| 11.02.2025 | 5,70 | 5,89 | 5,53 | 5,75 | 1,05% | 57.795,00 |
| 10.02.2025 | 5,83 | 5,97 | 5,50 | 5,69 | -3,56% | 156.109,00 |
| 07.02.2025 | 6,01 | 6,14 | 5,72 | 5,90 | -1,67% | 117.974,00 |