14,000€
-0,71%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,30 | 14,40 | 13,95 | 14,05 | -1,40% | - |
| 16.05.2024 | 14,10 | 14,45 | 13,95 | 14,25 | 0,71% | - |
| 15.05.2024 | 14,40 | 14,50 | 14,15 | 14,15 | -1,39% | - |
| 14.05.2024 | 14,20 | 14,45 | 13,95 | 14,35 | 0,70% | - |
| 13.05.2024 | 14,10 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 10.05.2024 | 14,30 | 14,45 | 13,85 | 14,05 | -1,06% | - |
| 09.05.2024 | 13,70 | 14,20 | 13,55 | 14,20 | 3,27% | - |
| 08.05.2024 | 14,70 | 15,05 | 13,50 | 13,75 | -6,78% | - |
| 07.05.2024 | 14,50 | 14,95 | 14,45 | 14,75 | 0,68% | - |
| 06.05.2024 | 14,75 | 15,00 | 14,55 | 14,65 | 0,00% | - |
| 03.05.2024 | 14,70 | 15,05 | 14,55 | 14,65 | 0,00% | - |
| 02.05.2024 | 14,60 | 15,10 | 14,45 | 14,65 | 2,09% | - |
| 30.04.2024 | 14,90 | 15,00 | 14,25 | 14,35 | -4,01% | - |
| 29.04.2024 | 14,40 | 15,10 | 14,40 | 14,95 | 3,46% | - |
| 26.04.2024 | 14,70 | 14,85 | 14,35 | 14,45 | -1,37% | - |
| 25.04.2024 | 14,80 | 14,85 | 14,50 | 14,65 | -0,68% | - |
| 24.04.2024 | 15,10 | 15,25 | 14,75 | 14,75 | -1,99% | - |
| 23.04.2024 | 15,10 | 15,45 | 14,95 | 15,05 | -0,66% | - |
| 22.04.2024 | 14,70 | 15,15 | 14,70 | 15,15 | 2,02% | - |
| 19.04.2024 | 14,50 | 14,95 | 14,30 | 14,85 | 2,77% | - |
| 18.04.2024 | 14,30 | 14,60 | 14,20 | 14,45 | 0,70% | - |
| 17.04.2024 | 14,45 | 14,85 | 14,25 | 14,35 | -0,69% | - |
| 16.04.2024 | 14,40 | 14,45 | 14,10 | 14,45 | 0,70% | - |
| 15.04.2024 | 14,30 | 14,55 | 14,15 | 14,35 | 0,00% | - |
| 12.04.2024 | 14,30 | 14,50 | 14,15 | 14,35 | 0,70% | - |
| 11.04.2024 | 13,90 | 14,40 | 13,85 | 14,25 | 2,15% | - |
| 10.04.2024 | 13,80 | 14,35 | 13,65 | 13,95 | 0,00% | - |
| 09.04.2024 | 14,30 | 14,45 | 13,85 | 13,95 | -2,79% | - |
| 08.04.2024 | 14,20 | 14,55 | 14,15 | 14,35 | 0,70% | - |
| 05.04.2024 | 14,30 | 14,50 | 14,05 | 14,25 | 0,00% | - |
| 04.04.2024 | 14,00 | 14,55 | 13,90 | 14,25 | -1,72% | - |
| 03.04.2024 | 14,40 | 14,75 | 14,30 | 14,50 | 0,00% | - |
| 02.04.2024 | 14,75 | 14,80 | 14,45 | 14,50 | 5,84% | - |
| 28.03.2024 | 13,80 | 14,85 | 10,70 | 13,70 | 1,11% | - |
| 27.03.2024 | 13,55 | 14,40 | 13,45 | 13,55 | 1,88% | - |
| 26.03.2024 | 13,60 | 13,85 | 9,73 | 13,30 | -2,21% | - |
| 25.03.2024 | 13,85 | 14,50 | 13,55 | 13,60 | -4,23% | 500,00 |
| 22.03.2024 | 14,90 | 15,05 | 13,45 | 14,20 | -4,70% | - |
| 21.03.2024 | 15,25 | 15,45 | 10,70 | 14,90 | -0,67% | - |
| 20.03.2024 | 15,20 | 15,50 | 10,90 | 15,00 | -1,64% | - |
| 19.03.2024 | 15,10 | 15,35 | 14,70 | 15,25 | 0,00% | - |
| 18.03.2024 | 15,05 | 16,30 | 14,60 | 15,25 | 0,33% | - |
| 15.03.2024 | 14,80 | 15,35 | 10,78 | 15,20 | 4,11% | - |
| 14.03.2024 | 14,60 | 15,05 | 10,48 | 14,60 | 1,04% | - |
| 13.03.2024 | 14,45 | 15,00 | 12,33 | 14,45 | 1,76% | - |
| 12.03.2024 | 15,65 | 15,90 | 14,05 | 14,20 | -9,84% | - |
| 11.03.2024 | 17,30 | 18,00 | 14,75 | 15,75 | -9,22% | - |
| 08.03.2024 | 17,20 | 17,80 | 17,05 | 17,35 | 1,17% | - |
| 07.03.2024 | 17,20 | 17,90 | 16,95 | 17,15 | -0,58% | - |
| 06.03.2024 | 16,70 | 17,30 | 16,70 | 17,25 | 2,99% | - |
| 05.03.2024 | 16,80 | 17,25 | 16,70 | 16,75 | -1,18% | - |
| 04.03.2024 | 16,90 | 17,25 | 16,70 | 16,95 | 0,00% | - |
| 01.03.2024 | 16,90 | 17,15 | 16,65 | 16,95 | 0,59% | - |
| 29.02.2024 | 16,50 | 17,15 | 16,50 | 16,85 | 1,20% | - |
| 28.02.2024 | 16,40 | 16,80 | 16,30 | 16,65 | 0,30% | - |
| 27.02.2024 | 16,40 | 16,90 | 16,40 | 16,60 | 0,91% | - |
| 26.02.2024 | 16,20 | 16,60 | 16,10 | 16,45 | 0,61% | - |
| 23.02.2024 | 16,10 | 16,50 | 15,80 | 16,35 | 0,62% | - |
| 22.02.2024 | 16,50 | 16,85 | 16,15 | 16,25 | -1,81% | - |
| 21.02.2024 | 16,30 | 16,65 | 16,25 | 16,55 | 0,61% | - |
| 20.02.2024 | 17,00 | 17,05 | 16,25 | 16,45 | -3,24% | - |
| 19.02.2024 | 16,80 | 17,05 | 16,80 | 17,00 | -0,29% | - |
| 16.02.2024 | 17,35 | 17,40 | 16,70 | 17,05 | -1,73% | - |
| 15.02.2024 | 17,30 | 17,80 | 17,25 | 17,35 | 0,00% | - |
| 14.02.2024 | 16,90 | 17,70 | 16,90 | 17,35 | 1,76% | - |
| 13.02.2024 | 17,50 | 17,60 | 16,80 | 17,05 | -2,29% | - |
| 12.02.2024 | 17,10 | 17,70 | 17,05 | 17,45 | 1,75% | - |
| 09.02.2024 | 17,40 | 17,65 | 16,90 | 17,15 | -1,72% | - |
| 08.02.2024 | 17,20 | 17,70 | 17,20 | 17,45 | 0,58% | - |
| 07.02.2024 | 17,10 | 17,50 | 16,90 | 17,35 | 1,17% | - |
| 06.02.2024 | 17,10 | 17,45 | 16,90 | 17,15 | -0,58% | - |
| 05.02.2024 | 17,70 | 17,75 | 16,95 | 17,25 | -2,27% | - |
| 02.02.2024 | 17,75 | 18,30 | 17,60 | 17,65 | -0,56% | - |
| 01.02.2024 | 17,25 | 17,80 | 17,00 | 17,75 | 2,90% | - |
| 31.01.2024 | 17,80 | 18,00 | 17,15 | 17,25 | -2,82% | - |
| 30.01.2024 | 18,25 | 18,25 | 17,40 | 17,75 | -2,20% | - |
| 29.01.2024 | 17,80 | 18,40 | 17,65 | 18,15 | 1,11% | - |
| 26.01.2024 | 18,35 | 18,60 | 17,70 | 17,95 | -2,18% | - |
| 25.01.2024 | 17,60 | 18,50 | 17,60 | 18,35 | 3,38% | - |
| 24.01.2024 | 18,00 | 18,50 | 17,70 | 17,75 | -2,20% | - |
| 23.01.2024 | 18,50 | 18,85 | 18,05 | 18,15 | -2,68% | - |
| 22.01.2024 | 17,70 | 18,75 | 17,70 | 18,65 | 4,48% | - |
| 19.01.2024 | 18,40 | 18,75 | 17,60 | 17,85 | -3,77% | - |
| 18.01.2024 | 18,45 | 18,60 | 17,90 | 18,55 | 0,54% | - |
| 17.01.2024 | 19,00 | 19,15 | 18,20 | 18,45 | -3,66% | - |
| 16.01.2024 | 19,70 | 20,15 | 19,00 | 19,15 | -3,28% | - |
| 15.01.2024 | 20,05 | 20,05 | 19,60 | 19,80 | -1,49% | - |
| 12.01.2024 | 21,40 | 21,70 | 19,80 | 20,10 | -5,63% | - |
| 11.01.2024 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | 13,00 |
| 10.01.2024 | 23,50 | 23,50 | 20,70 | 21,70 | -7,66% | - |
| 09.01.2024 | 24,80 | 25,20 | 23,10 | 23,50 | -5,62% | - |
| 08.01.2024 | 24,50 | 25,30 | 24,30 | 24,90 | 0,81% | - |
| 05.01.2024 | 26,80 | 27,00 | 24,50 | 24,70 | -7,49% | - |
| 04.01.2024 | 25,60 | 27,10 | 25,60 | 26,70 | 3,89% | - |
| 03.01.2024 | 25,90 | 26,30 | 25,50 | 25,70 | -0,77% | 516,00 |
| 02.01.2024 | 25,50 | 26,10 | 25,10 | 25,90 | -0,77% | - |
| 29.12.2023 | 26,00 | 26,20 | 26,00 | 26,10 | 0,00% | - |
| 28.12.2023 | 26,80 | 27,30 | 26,10 | 26,10 | -2,97% | - |
| 27.12.2023 | 28,00 | 28,00 | 26,70 | 26,90 | 0,75% | - |
| 22.12.2023 | 26,30 | 27,50 | 26,10 | 26,70 | 2,30% | - |