12,250€
0,41%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,15 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 08.01.2026 | 12,05 | 12,30 | 12,05 | 12,25 | 2,08% | - |
| 07.01.2026 | 11,90 | 12,05 | 11,80 | 12,00 | 0,42% | - |
| 06.01.2026 | 11,95 | 12,05 | 11,90 | 11,95 | 0,00% | - |
| 05.01.2026 | 11,65 | 12,05 | 11,65 | 11,95 | 2,58% | - |
| 02.01.2026 | 11,75 | 11,80 | 11,55 | 11,65 | -1,27% | - |
| 30.12.2025 | 11,80 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 29.12.2025 | 11,75 | 11,85 | 11,50 | 11,75 | -2,49% | - |
| 23.12.2025 | 12,15 | 12,20 | 11,90 | 12,05 | -0,82% | - |
| 22.12.2025 | 12,05 | 12,15 | 11,85 | 12,15 | 0,83% | - |
| 19.12.2025 | 12,25 | 12,35 | 11,85 | 12,05 | 2,55% | - |
| 17.12.2025 | 12,45 | 12,50 | 11,55 | 11,75 | -4,08% | - |
| 16.12.2025 | 12,20 | 12,40 | 11,90 | 12,25 | 0,00% | - |
| 15.12.2025 | 12,00 | 12,35 | 11,75 | 12,25 | 1,66% | - |
| 12.12.2025 | 12,15 | 12,20 | 11,90 | 12,05 | 1,69% | - |
| 11.12.2025 | 11,80 | 11,90 | 11,75 | 11,85 | -2,47% | - |
| 09.12.2025 | 11,80 | 12,25 | 11,65 | 12,15 | 2,53% | - |
| 08.12.2025 | 12,10 | 12,40 | 11,35 | 11,85 | -2,87% | - |
| 05.12.2025 | 12,35 | 12,55 | 12,00 | 12,20 | -1,61% | - |
| 04.12.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 03.12.2025 | 12,25 | 12,45 | 11,90 | 12,35 | 0,82% | - |
| 02.12.2025 | 12,20 | 12,45 | 11,95 | 12,25 | 0,82% | - |
| 01.12.2025 | 12,45 | 12,65 | 11,85 | 12,15 | 35,15% | - |
| 28.11.2025 | 12,45 | 12,75 | 8,99 | 8,99 | -26,91% | - |
| 26.11.2025 | 12,35 | 12,55 | 12,15 | 12,30 | -1,20% | - |
| 25.11.2025 | 12,40 | 12,55 | 12,25 | 12,45 | 0,40% | - |
| 24.11.2025 | 12,40 | 12,60 | 12,20 | 12,40 | -0,40% | - |
| 21.11.2025 | 12,15 | 12,50 | 12,15 | 12,45 | 1,22% | - |
| 20.11.2025 | 12,35 | 12,35 | 12,30 | 12,30 | -1,20% | - |
| 19.11.2025 | 12,55 | 12,95 | 12,30 | 12,45 | -0,80% | - |
| 18.11.2025 | 12,50 | 12,85 | 12,35 | 12,55 | 0,80% | - |
| 14.11.2025 | 12,75 | 12,80 | 12,35 | 12,45 | -2,73% | - |
| 12.11.2025 | 12,85 | 13,00 | 12,60 | 12,80 | -0,78% | - |
| 11.11.2025 | 12,95 | 13,10 | 12,20 | 12,90 | 0,00% | - |
| 10.11.2025 | 12,80 | 13,15 | 12,70 | 12,90 | 0,78% | - |
| 07.11.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 06.11.2025 | 13,05 | 13,20 | 12,60 | 12,60 | -3,08% | - |
| 05.11.2025 | 12,80 | 13,25 | 12,80 | 13,00 | 0,78% | - |
| 04.11.2025 | 12,75 | 13,35 | 12,75 | 12,90 | 0,78% | - |
| 03.11.2025 | 13,05 | 13,75 | 11,90 | 12,80 | -1,54% | - |
| 31.10.2025 | 12,75 | 13,70 | 12,75 | 13,00 | 0,39% | - |
| 30.10.2025 | 12,85 | 13,15 | 12,75 | 12,95 | -4,78% | - |
| 29.10.2025 | 13,25 | 13,65 | 12,70 | 13,60 | 3,82% | - |
| 28.10.2025 | 12,95 | 13,75 | 12,90 | 13,10 | 0,00% | - |
| 27.10.2025 | 13,35 | 13,60 | 13,05 | 13,10 | -1,87% | - |
| 24.10.2025 | 13,35 | 13,60 | 13,15 | 13,35 | -1,11% | - |
| 23.10.2025 | 13,45 | 13,55 | 13,30 | 13,50 | 0,00% | - |
| 22.10.2025 | 13,60 | 13,60 | 13,15 | 13,50 | 0,37% | - |
| 21.10.2025 | 13,55 | 13,70 | 13,40 | 13,45 | -0,74% | - |
| 20.10.2025 | 13,20 | 13,65 | 13,15 | 13,55 | 1,50% | - |
| 17.10.2025 | 13,25 | 13,55 | 13,15 | 13,35 | -2,20% | - |
| 16.10.2025 | 13,90 | 13,95 | 13,50 | 13,65 | -2,15% | - |
| 15.10.2025 | 13,65 | 13,95 | 13,50 | 13,95 | 2,20% | - |
| 14.10.2025 | 13,35 | 13,65 | 13,25 | 13,65 | 1,49% | 100,00 |
| 13.10.2025 | 13,20 | 13,50 | 13,10 | 13,45 | 1,51% | - |
| 10.10.2025 | 13,55 | 13,75 | 13,10 | 13,25 | -1,49% | - |
| 09.10.2025 | 13,55 | 13,65 | 13,30 | 13,45 | 0,00% | - |
| 08.10.2025 | 13,30 | 13,45 | 13,20 | 13,45 | 0,75% | - |
| 07.10.2025 | 13,15 | 13,55 | 13,10 | 13,35 | 0,75% | - |
| 06.10.2025 | 13,10 | 13,30 | 12,90 | 13,25 | 1,53% | - |
| 03.10.2025 | 12,80 | 13,15 | 12,75 | 13,05 | 2,35% | - |
| 02.10.2025 | 12,75 | 12,85 | 12,45 | 12,75 | 0,00% | - |
| 01.10.2025 | 12,75 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 30.09.2025 | 12,85 | 13,00 | 12,75 | 12,85 | -0,77% | - |
| 29.09.2025 | 13,05 | 13,25 | 12,95 | 12,95 | -1,52% | - |
| 26.09.2025 | 13,00 | 13,25 | 12,95 | 13,15 | 0,77% | - |
| 25.09.2025 | 13,30 | 13,40 | 12,95 | 13,05 | -1,51% | - |
| 24.09.2025 | 12,85 | 13,35 | 12,85 | 13,25 | 1,53% | - |
| 23.09.2025 | 13,55 | 13,70 | 12,85 | 13,05 | -3,69% | - |
| 22.09.2025 | 12,65 | 13,65 | 12,40 | 13,55 | 5,45% | - |
| 19.09.2025 | 12,90 | 13,10 | 12,75 | 12,85 | -0,77% | - |
| 18.09.2025 | 12,65 | 13,10 | 12,55 | 12,95 | 3,19% | - |
| 17.09.2025 | 12,50 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 16.09.2025 | 12,60 | 12,90 | 12,40 | 12,55 | -0,79% | - |
| 15.09.2025 | 12,90 | 13,00 | 12,65 | 12,65 | -2,32% | - |
| 12.09.2025 | 12,95 | 13,20 | 12,75 | 12,95 | 1,17% | - |
| 11.09.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 0,39% | - |
| 10.09.2025 | 12,80 | 12,90 | 12,55 | 12,75 | 0,39% | - |
| 09.09.2025 | 12,60 | 12,90 | 12,55 | 12,70 | 1,20% | - |
| 08.09.2025 | 13,00 | 13,00 | 12,55 | 12,55 | -3,09% | - |
| 05.09.2025 | 12,85 | 13,00 | 12,55 | 12,95 | 0,00% | - |
| 04.09.2025 | 12,70 | 13,15 | 12,40 | 12,95 | 0,78% | - |
| 03.09.2025 | 13,05 | 13,25 | 12,55 | 12,85 | -1,53% | - |
| 02.09.2025 | 13,05 | 13,25 | 12,90 | 13,05 | -0,76% | - |
| 01.09.2025 | 13,10 | 13,15 | 13,10 | 13,15 | 0,77% | - |
| 29.08.2025 | 12,95 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 28.08.2025 | 12,95 | 13,30 | 12,85 | 12,95 | -0,77% | - |
| 27.08.2025 | 13,20 | 13,45 | 12,95 | 13,05 | -0,76% | - |
| 26.08.2025 | 13,05 | 13,30 | 12,95 | 13,15 | 0,00% | - |
| 25.08.2025 | 13,45 | 13,65 | 13,05 | 13,15 | -2,23% | 200,00 |
| 22.08.2025 | 13,15 | 13,55 | 13,10 | 13,45 | 2,28% | - |
| 21.08.2025 | 13,45 | 13,65 | 13,05 | 13,15 | -2,23% | - |
| 20.08.2025 | 13,30 | 13,55 | 13,20 | 13,45 | 1,51% | - |
| 19.08.2025 | 13,15 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 18.08.2025 | 13,15 | 13,55 | 13,15 | 13,25 | -0,75% | - |
| 15.08.2025 | 13,50 | 13,70 | 13,05 | 13,35 | -2,20% | - |
| 14.08.2025 | 13,75 | 14,05 | 13,55 | 13,65 | -0,73% | - |
| 13.08.2025 | 13,65 | 14,05 | 13,40 | 13,75 | 0,73% | - |
| 12.08.2025 | 14,05 | 14,20 | 13,25 | 13,65 | -2,85% | - |
| 11.08.2025 | 13,75 | 14,35 | 13,65 | 14,05 | 1,44% | - |