2,020$
-0,25%
Echtzeit-Aktienkurs GEN Restaurant Group
Bid:
Ask:
Aktienkurse zur GEN Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |