1,620$
0,62%
Echtzeit-Aktienkurs GEN Restaurant Group
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,60 | 1,64 | 1,59 | 1,62 | 0,62% | 89.584,00 |
| 19.10.2026 | 1,67 | 1,69 | 1,61 | 1,61 | -4,73% | 170.324,00 |
| 16.10.2026 | 1,66 | 1,75 | 1,60 | 1,69 | 0,00% | 377.457,00 |
| 15.10.2026 | 1,68 | 1,84 | 1,49 | 1,69 | 0,00% | 2.306.226,00 |
| 14.10.2026 | 2,47 | 2,53 | 1,58 | 1,69 | 16,55% | 56.868.230,00 |
| 13.10.2026 | 1,56 | 1,60 | 1,39 | 1,45 | -8,23% | 71.957,00 |
| 12.10.2026 | 1,77 | 1,77 | 1,56 | 1,58 | -4,82% | 18.615,00 |
| 09.10.2026 | 1,62 | 1,72 | 1,60 | 1,66 | 3,75% | 38.076,00 |
| 08.10.2026 | 1,62 | 1,62 | 1,56 | 1,60 | 0,63% | 13.714,00 |
| 07.10.2026 | 1,57 | 1,64 | 1,57 | 1,59 | 1,27% | 22.348,00 |
| 06.10.2026 | 1,62 | 1,66 | 1,55 | 1,57 | -2,48% | 11.438,00 |
| 05.10.2026 | 1,58 | 1,68 | 1,56 | 1,61 | 0,00% | 20.444,00 |
| 02.10.2026 | 1,67 | 1,67 | 1,57 | 1,61 | -4,17% | 15.640,00 |
| 01.10.2026 | 1,60 | 1,70 | 1,57 | 1,68 | 4,35% | 33.476,00 |
| 30.09.2026 | 1,72 | 1,75 | 1,61 | 1,61 | -5,29% | 25.741,00 |
| 29.09.2026 | 1,80 | 1,80 | 1,70 | 1,70 | -0,58% | 4.122,00 |
| 28.09.2026 | 1,70 | 1,75 | 1,70 | 1,71 | -1,72% | 16.343,00 |
| 25.09.2026 | 1,75 | 1,88 | 1,70 | 1,74 | 2,35% | 16.418,00 |
| 24.09.2026 | 1,68 | 1,72 | 1,64 | 1,70 | 0,29% | 13.661,00 |
| 23.09.2026 | 1,66 | 1,72 | 1,63 | 1,70 | 0,89% | 16.760,00 |
| 22.09.2026 | 1,69 | 1,71 | 1,60 | 1,68 | -2,33% | 14.516,00 |
| 21.09.2026 | 1,70 | 1,85 | 1,63 | 1,72 | 1,18% | 47.746,00 |
| 18.09.2026 | 1,64 | 1,78 | 1,63 | 1,70 | 1,49% | 59.809,00 |
| 17.09.2026 | 1,57 | 1,72 | 1,57 | 1,68 | 4,69% | 85.891,00 |
| 16.09.2026 | 1,67 | 1,81 | 1,51 | 1,60 | -3,61% | 100.292,00 |
| 15.09.2026 | 1,72 | 1,85 | 1,56 | 1,66 | -5,01% | 150.727,00 |
| 14.09.2026 | 1,82 | 1,84 | 1,74 | 1,75 | -1,83% | 37.265,00 |
| 11.09.2026 | 1,83 | 1,85 | 1,77 | 1,78 | -3,78% | 33.773,00 |
| 10.09.2026 | 1,81 | 1,85 | 1,79 | 1,85 | -1,60% | 21.152,00 |
| 09.09.2026 | 1,88 | 1,92 | 1,83 | 1,88 | -0,53% | 9.238,00 |
| 08.09.2026 | 1,90 | 1,94 | 1,88 | 1,89 | -0,53% | 41.290,00 |
| 04.09.2026 | 1,86 | 1,98 | 1,86 | 1,90 | 0,00% | 39.348,00 |
| 03.09.2026 | 1,96 | 1,96 | 1,89 | 1,90 | -1,04% | 30.449,00 |
| 02.09.2026 | 1,94 | 1,98 | 1,87 | 1,92 | 1,05% | 115.149,00 |
| 01.09.2026 | 1,91 | 1,92 | 1,88 | 1,90 | 0,00% | 22.224,00 |
| 31.08.2026 | 1,91 | 1,95 | 1,89 | 1,90 | -0,52% | 28.411,00 |
| 28.08.2026 | 1,97 | 2,06 | 1,91 | 1,91 | -2,05% | 6.731,00 |
| 27.08.2026 | 2,04 | 2,05 | 1,95 | 1,95 | -1,02% | 24.298,00 |
| 26.08.2026 | 1,97 | 2,00 | 1,95 | 1,97 | -0,51% | 30.130,00 |
| 25.08.2026 | 1,98 | 2,00 | 1,94 | 1,98 | 0,51% | 22.561,00 |
| 24.08.2026 | 2,02 | 2,02 | 1,93 | 1,97 | -5,29% | 38.143,00 |
| 21.08.2026 | 1,76 | 2,09 | 1,75 | 2,08 | 19,54% | 371.080,00 |
| 20.08.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -2,25% | 140.623,00 |
| 19.08.2026 | 1,81 | 1,87 | 1,70 | 1,78 | -3,26% | 179.661,00 |
| 18.08.2026 | 1,88 | 1,92 | 1,84 | 1,84 | -2,65% | 29.114,00 |
| 17.08.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -2,07% | 53.991,00 |
| 14.08.2026 | 1,90 | 1,95 | 1,85 | 1,93 | -1,03% | 125.802,00 |
| 13.08.2026 | 1,95 | 1,98 | 1,90 | 1,95 | 1,56% | 98.009,00 |
| 12.08.2026 | 2,07 | 2,09 | 1,85 | 1,92 | -4,00% | 402.597,00 |
| 11.08.2026 | 2,12 | 2,32 | 1,97 | 2,00 | 9,89% | 1.974.158,00 |
| 10.08.2026 | 1,95 | 1,99 | 1,79 | 1,82 | -7,14% | 7.138.248,00 |
| 07.08.2026 | 2,00 | 2,03 | 1,96 | 1,96 | -5,31% | 8.110,00 |
| 06.08.2026 | 2,04 | 2,07 | 1,95 | 2,07 | 0,00% | 5.073,00 |
| 05.08.2026 | 2,01 | 2,07 | 1,97 | 2,07 | 4,55% | 12.237,00 |
| 04.08.2026 | 1,97 | 2,04 | 1,95 | 1,98 | 0,51% | 41.431,00 |
| 03.08.2026 | 2,06 | 2,06 | 1,97 | 1,97 | -2,96% | 17.117,00 |
| 31.07.2026 | 2,00 | 2,09 | 1,90 | 2,03 | 1,00% | 97.274,00 |
| 30.07.2026 | 2,04 | 2,10 | 1,98 | 2,01 | -1,95% | 23.527,00 |
| 29.07.2026 | 1,97 | 2,10 | 1,96 | 2,05 | 1,49% | 69.144,00 |
| 28.07.2026 | 1,99 | 2,07 | 1,95 | 2,02 | 0,00% | 51.691,00 |
| 27.07.2026 | 1,98 | 2,08 | 1,98 | 2,02 | 2,54% | 14.722,00 |
| 24.07.2026 | 1,78 | 1,98 | 1,78 | 1,97 | 7,07% | 3.319,00 |
| 23.07.2026 | 1,81 | 1,90 | 1,80 | 1,84 | -0,54% | 34.159,00 |
| 22.07.2026 | 1,81 | 1,87 | 1,78 | 1,85 | 1,09% | 3.625,00 |
| 21.07.2026 | 1,83 | 1,86 | 1,79 | 1,83 | 2,81% | 9.961,00 |
| 20.07.2026 | 1,77 | 1,79 | 1,71 | 1,78 | 0,56% | 5.020,00 |
| 17.07.2026 | 1,80 | 1,88 | 1,76 | 1,77 | -2,21% | 26.611,00 |
| 16.07.2026 | 1,88 | 1,88 | 1,70 | 1,81 | 2,26% | 8.290,00 |
| 15.07.2026 | 1,81 | 1,86 | 1,74 | 1,77 | 2,31% | 22.880,00 |
| 14.07.2026 | 1,84 | 1,84 | 1,72 | 1,73 | -1,70% | 11.060,00 |
| 13.07.2026 | 1,93 | 1,99 | 1,75 | 1,76 | -9,28% | 26.008,00 |
| 10.07.2026 | 2,06 | 2,06 | 1,92 | 1,94 | -5,37% | 22.251,00 |
| 09.07.2026 | 1,99 | 2,13 | 1,99 | 2,05 | 4,59% | 29.112,00 |
| 08.07.2026 | 2,03 | 2,03 | 1,96 | 1,96 | 3,16% | 14.201,00 |
| 07.07.2026 | 1,84 | 1,96 | 1,84 | 1,90 | 1,60% | 8.512,00 |
| 06.07.2026 | 2,06 | 2,15 | 1,80 | 1,87 | -6,97% | 26.561,00 |
| 02.07.2026 | 2,05 | 2,06 | 2,01 | 2,01 | -1,47% | 3.096,00 |
| 01.07.2026 | 2,05 | 2,06 | 1,99 | 2,04 | 3,03% | 18.205,00 |
| 30.06.2026 | 1,92 | 2,02 | 1,92 | 1,98 | 1,54% | 12.841,00 |
| 29.06.2026 | 2,01 | 2,03 | 1,92 | 1,95 | -4,41% | 15.684,00 |
| 26.06.2026 | 2,11 | 2,12 | 2,00 | 2,04 | 0,49% | 20.347,00 |
| 25.06.2026 | 2,05 | 2,10 | 1,98 | 2,03 | -2,40% | 35.364,00 |
| 24.06.2026 | 2,06 | 2,11 | 2,05 | 2,08 | -0,95% | 5.240,00 |
| 23.06.2026 | 2,10 | 2,15 | 2,08 | 2,10 | 0,48% | 7.852,00 |
| 22.06.2026 | 2,12 | 2,15 | 2,05 | 2,09 | -0,95% | 13.722,00 |
| 18.06.2026 | 2,30 | 2,30 | 2,11 | 2,11 | -4,52% | 23.275,00 |
| 17.06.2026 | 2,19 | 2,29 | 2,18 | 2,21 | 1,38% | 29.698,00 |
| 16.06.2026 | 2,16 | 2,24 | 2,09 | 2,18 | 0,69% | 12.864,00 |
| 15.06.2026 | 2,15 | 2,28 | 2,14 | 2,17 | 3,10% | 31.734,00 |
| 12.06.2026 | 2,30 | 2,30 | 2,10 | 2,10 | -9,87% | 32.836,00 |
| 11.06.2026 | 2,17 | 2,34 | 2,01 | 2,33 | 10,17% | 35.587,00 |
| 10.06.2026 | 2,07 | 2,21 | 2,07 | 2,12 | 2,17% | 12.687,00 |
| 09.06.2026 | 2,01 | 2,07 | 1,97 | 2,07 | 1,97% | 15.025,00 |
| 08.06.2026 | 1,92 | 2,05 | 1,92 | 2,03 | 5,73% | 8.964,00 |
| 05.06.2026 | 2,04 | 2,04 | 1,91 | 1,92 | -7,69% | 26.164,00 |
| 04.06.2026 | 1,93 | 2,08 | 1,89 | 2,08 | 7,77% | 70.072,00 |
| 03.06.2026 | 2,10 | 2,14 | 1,77 | 1,93 | -7,66% | 34.992,00 |
| 02.06.2026 | 2,15 | 2,20 | 2,00 | 2,09 | 12,06% | 52.340,00 |
| 01.06.2026 | 2,01 | 2,03 | 1,87 | 1,87 | -9,90% | 20.659,00 |
| 29.05.2026 | 2,08 | 2,09 | 1,96 | 2,07 | -1,43% | 9.146,00 |