1,980$
-5,71%
Echtzeit-Aktienkurs GEN Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -5,71% | 9.760,00 |
| 28.05.2026 | 2,09 | 2,10 | 2,01 | 2,10 | 4,48% | 19.154,00 |
| 27.05.2026 | 2,05 | 2,12 | 2,01 | 2,01 | -2,43% | 7.667,00 |
| 26.05.2026 | 2,26 | 2,26 | 1,99 | 2,06 | -7,21% | 29.689,00 |
| 22.05.2026 | 2,37 | 2,37 | 2,16 | 2,22 | -6,72% | 25.062,00 |
| 21.05.2026 | 2,33 | 2,38 | 2,32 | 2,38 | -0,42% | 7.395,00 |
| 20.05.2026 | 2,28 | 2,39 | 2,24 | 2,39 | 7,17% | 20.932,00 |
| 19.05.2026 | 2,26 | 2,39 | 2,19 | 2,23 | -1,76% | 33.519,00 |
| 18.05.2026 | 2,17 | 2,35 | 2,04 | 2,27 | 4,13% | 15.992,00 |
| 15.05.2026 | 2,20 | 2,22 | 2,08 | 2,18 | 1,87% | 23.292,00 |
| 14.05.2026 | 2,33 | 2,35 | 2,14 | 2,14 | -5,31% | 35.694,00 |
| 13.05.2026 | 2,13 | 2,36 | 1,97 | 2,26 | 8,13% | 79.435,00 |
| 12.05.2026 | 2,25 | 2,26 | 2,05 | 2,09 | -8,33% | 14.396,00 |
| 11.05.2026 | 2,30 | 2,32 | 2,13 | 2,28 | -2,56% | 37.062,00 |
| 08.05.2026 | 2,39 | 2,42 | 2,29 | 2,34 | 2,63% | 32.855,00 |
| 07.05.2026 | 2,30 | 2,56 | 2,24 | 2,28 | 0,44% | 164.728,00 |
| 06.05.2026 | 1,80 | 2,34 | 1,80 | 2,27 | 20,11% | 93.728,00 |
| 05.05.2026 | 1,73 | 2,07 | 1,73 | 1,89 | 8,00% | 43.971,00 |
| 04.05.2026 | 1,60 | 1,75 | 1,54 | 1,75 | 7,36% | 127.082,00 |
| 01.05.2026 | 1,60 | 1,63 | 1,59 | 1,63 | -0,61% | 23.855,00 |
| 30.04.2026 | 1,57 | 1,65 | 1,57 | 1,64 | 2,50% | 20.995,00 |
| 29.04.2026 | 1,60 | 1,64 | 1,55 | 1,60 | 1,91% | 9.157,00 |
| 28.04.2026 | 1,57 | 1,61 | 1,54 | 1,57 | -1,88% | 9.101,00 |
| 27.04.2026 | 1,64 | 1,67 | 1,57 | 1,60 | -0,68% | 11.550,00 |
| 24.04.2026 | 1,65 | 1,69 | 1,59 | 1,61 | -4,11% | 11.084,00 |
| 23.04.2026 | 1,67 | 1,71 | 1,66 | 1,68 | -0,30% | 15.580,00 |
| 22.04.2026 | 1,66 | 1,73 | 1,65 | 1,69 | 2,74% | 18.246,00 |
| 21.04.2026 | 1,60 | 1,70 | 1,60 | 1,64 | 2,50% | 39.913,00 |
| 20.04.2026 | 1,56 | 1,60 | 1,45 | 1,60 | 1,27% | 51.360,00 |
| 17.04.2026 | 1,55 | 1,69 | 1,54 | 1,58 | -0,63% | 22.139,00 |
| 16.04.2026 | 1,63 | 1,63 | 1,57 | 1,59 | -0,62% | 16.744,00 |
| 15.04.2026 | 1,61 | 1,61 | 1,56 | 1,60 | 0,63% | 21.859,00 |
| 14.04.2026 | 1,52 | 1,61 | 1,52 | 1,59 | 3,92% | 21.341,00 |
| 13.04.2026 | 1,49 | 1,61 | 1,45 | 1,53 | 2,00% | 28.373,00 |
| 10.04.2026 | 1,52 | 1,60 | 1,48 | 1,50 | -4,46% | 46.245,00 |
| 09.04.2026 | 1,53 | 1,59 | 1,50 | 1,57 | 1,95% | 14.113,00 |
| 08.04.2026 | 1,54 | 1,60 | 1,50 | 1,54 | 5,48% | 45.356,00 |
| 07.04.2026 | 1,51 | 1,52 | 1,43 | 1,46 | -5,81% | 54.220,00 |
| 06.04.2026 | 1,53 | 1,55 | 1,50 | 1,55 | 1,97% | 16.488,00 |
| 02.04.2026 | 1,69 | 1,76 | 1,47 | 1,52 | -9,79% | 63.339,00 |
| 01.04.2026 | 1,50 | 2,00 | 1,50 | 1,69 | -14,03% | 177.492,00 |
| 31.03.2026 | 1,96 | 1,96 | 1,82 | 1,96 | 4,26% | 50.230,00 |
| 30.03.2026 | 1,87 | 1,92 | 1,81 | 1,88 | -1,05% | 11.882,00 |
| 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 |