13,800€
-18,82%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 13,85 | 13,95 | 13,05 | 13,85 | -0,72% | - |
| 07.08.2025 | 17,20 | 17,20 | 13,45 | 13,95 | -18,66% | - |
| 06.08.2025 | 17,75 | 17,90 | 17,00 | 17,15 | -2,83% | - |
| 05.08.2025 | 17,90 | 18,20 | 17,35 | 17,65 | -1,67% | - |
| 04.08.2025 | 17,50 | 18,20 | 17,25 | 17,95 | 2,87% | - |
| 01.08.2025 | 17,75 | 17,85 | 17,20 | 17,45 | -1,69% | - |
| 31.07.2025 | 17,60 | 17,80 | 17,25 | 17,75 | 0,57% | - |
| 30.07.2025 | 17,40 | 18,00 | 17,30 | 17,65 | 1,15% | - |
| 29.07.2025 | 17,35 | 17,80 | 17,30 | 17,45 | 0,58% | - |
| 28.07.2025 | 17,05 | 17,50 | 17,00 | 17,35 | 2,36% | - |
| 25.07.2025 | 17,30 | 17,65 | 16,80 | 16,95 | -2,31% | - |
| 24.07.2025 | 17,60 | 17,70 | 17,20 | 17,35 | -1,14% | - |
| 23.07.2025 | 17,60 | 17,95 | 17,40 | 17,55 | -0,57% | - |
| 22.07.2025 | 18,05 | 18,25 | 17,45 | 17,65 | -2,22% | - |
| 21.07.2025 | 17,70 | 18,20 | 17,55 | 18,05 | 2,27% | - |
| 18.07.2025 | 17,55 | 18,00 | 17,30 | 17,65 | 0,57% | - |
| 17.07.2025 | 18,60 | 18,80 | 17,40 | 17,55 | -4,62% | - |
| 16.07.2025 | 18,50 | 18,90 | 18,00 | 18,40 | -0,81% | - |
| 15.07.2025 | 18,80 | 19,20 | 18,20 | 18,55 | -2,11% | - |
| 14.07.2025 | 18,70 | 19,25 | 18,45 | 18,95 | 1,61% | - |
| 11.07.2025 | 19,50 | 19,65 | 18,55 | 18,65 | -4,60% | - |
| 10.07.2025 | 19,85 | 19,95 | 19,20 | 19,55 | -2,01% | - |
| 09.07.2025 | 20,10 | 20,50 | 19,50 | 19,95 | 0,00% | - |
| 08.07.2025 | 21,40 | 21,60 | 19,60 | 19,95 | -6,34% | - |
| 07.07.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 04.07.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 03.07.2025 | 20,80 | 21,30 | 20,50 | 21,30 | 1,91% | - |
| 02.07.2025 | 22,80 | 22,90 | 20,90 | 20,90 | -7,93% | - |
| 01.07.2025 | 22,90 | 23,10 | 22,10 | 22,70 | 0,00% | - |
| 30.06.2025 | 23,80 | 24,00 | 21,90 | 22,70 | -4,22% | - |
| 27.06.2025 | 23,10 | 23,90 | 22,70 | 23,70 | 2,60% | - |
| 26.06.2025 | 23,90 | 24,00 | 22,70 | 23,10 | -3,35% | - |
| 25.06.2025 | 23,40 | 24,50 | 23,40 | 23,90 | 1,70% | - |
| 24.06.2025 | 22,70 | 24,10 | 22,50 | 23,50 | 1,73% | - |
| 23.06.2025 | 22,70 | 23,50 | 22,40 | 23,10 | 2,67% | - |
| 20.06.2025 | 22,00 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 19.06.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 18.06.2025 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 17.06.2025 | 22,50 | 22,70 | 21,50 | 21,90 | 0,00% | - |
| 16.06.2025 | 21,70 | 22,20 | 21,30 | 21,90 | 1,86% | - |
| 13.06.2025 | 21,60 | 22,10 | 20,50 | 21,50 | 1,90% | - |
| 12.06.2025 | 20,70 | 21,10 | 20,30 | 21,10 | 0,96% | 200,00 |
| 11.06.2025 | 20,10 | 21,10 | 20,00 | 20,90 | 3,98% | - |
| 10.06.2025 | 20,05 | 20,30 | 19,45 | 20,10 | 1,01% | - |
| 09.06.2025 | 19,90 | 20,25 | 19,10 | 19,90 | -1,00% | - |
| 06.06.2025 | 19,80 | 20,15 | 19,45 | 20,10 | 1,26% | - |
| 05.06.2025 | 19,15 | 20,00 | 18,80 | 19,85 | 4,47% | - |
| 04.06.2025 | 18,90 | 19,40 | 18,60 | 19,00 | -0,26% | - |
| 03.06.2025 | 18,65 | 19,25 | 18,40 | 19,05 | 2,14% | - |
| 02.06.2025 | 18,75 | 19,25 | 18,20 | 18,65 | 0,00% | - |
| 30.05.2025 | 18,30 | 18,80 | 17,80 | 18,65 | 2,19% | - |
| 29.05.2025 | 18,15 | 18,40 | 17,55 | 18,25 | 2,24% | - |
| 28.05.2025 | 18,55 | 18,75 | 17,70 | 17,85 | -3,25% | - |
| 27.05.2025 | 17,10 | 18,60 | 17,10 | 18,45 | 6,96% | - |
| 26.05.2025 | 17,10 | 17,30 | 17,10 | 17,25 | -0,58% | - |
| 23.05.2025 | 16,95 | 17,40 | 16,50 | 17,35 | 1,76% | - |
| 22.05.2025 | 17,00 | 17,30 | 16,65 | 17,05 | 0,59% | - |
| 21.05.2025 | 17,25 | 17,25 | 16,45 | 16,95 | -1,17% | - |
| 20.05.2025 | 16,90 | 17,60 | 16,85 | 17,15 | 0,00% | - |
| 19.05.2025 | 16,20 | 17,20 | 16,10 | 17,15 | 4,26% | - |
| 16.05.2025 | 15,85 | 16,55 | 15,75 | 16,45 | 3,13% | - |
| 15.05.2025 | 15,45 | 16,10 | 15,30 | 15,95 | 2,57% | - |
| 14.05.2025 | 15,20 | 15,65 | 15,00 | 15,55 | 1,97% | - |
| 13.05.2025 | 14,80 | 15,40 | 14,75 | 15,25 | 2,01% | - |
| 12.05.2025 | 14,90 | 15,35 | 14,70 | 14,95 | 2,05% | - |
| 09.05.2025 | 14,40 | 14,80 | 14,00 | 14,65 | 2,09% | - |
| 08.05.2025 | 14,10 | 14,55 | 13,95 | 14,35 | 1,41% | - |
| 07.05.2025 | 13,90 | 14,30 | 13,75 | 14,15 | 2,17% | - |
| 06.05.2025 | 13,50 | 14,40 | 12,85 | 13,85 | 2,21% | - |
| 05.05.2025 | 13,35 | 13,60 | 13,10 | 13,55 | -0,73% | - |
| 02.05.2025 | 13,20 | 13,75 | 13,05 | 13,65 | 4,60% | - |
| 30.04.2025 | 13,25 | 13,40 | 12,95 | 13,05 | -1,51% | - |
| 29.04.2025 | 13,00 | 13,30 | 12,95 | 13,25 | 1,53% | - |
| 28.04.2025 | 13,15 | 13,40 | 12,95 | 13,05 | -0,76% | - |
| 25.04.2025 | 13,30 | 13,45 | 12,95 | 13,15 | -0,75% | - |
| 24.04.2025 | 13,30 | 13,55 | 13,15 | 13,25 | -1,49% | - |
| 23.04.2025 | 13,40 | 13,65 | 13,05 | 13,45 | 0,75% | - |
| 22.04.2025 | 12,80 | 13,45 | 12,75 | 13,35 | 1,52% | - |
| 17.04.2025 | 13,30 | 13,60 | 13,15 | 13,15 | -0,75% | - |
| 16.04.2025 | 13,10 | 13,40 | 13,10 | 13,25 | -0,75% | - |
| 15.04.2025 | 13,30 | 13,50 | 13,25 | 13,35 | 0,75% | - |
| 14.04.2025 | 13,00 | 13,50 | 12,95 | 13,25 | 1,53% | - |
| 11.04.2025 | 13,15 | 13,35 | 12,80 | 13,05 | -0,76% | - |
| 10.04.2025 | 13,65 | 13,70 | 12,80 | 13,15 | -3,66% | - |
| 09.04.2025 | 13,10 | 14,30 | 12,85 | 13,65 | 2,25% | - |
| 08.04.2025 | 13,30 | 14,10 | 12,95 | 13,35 | -0,74% | - |
| 07.04.2025 | 13,35 | 13,90 | 12,85 | 13,45 | -1,47% | - |
| 04.04.2025 | 13,80 | 13,95 | 13,25 | 13,65 | -2,15% | - |
| 03.04.2025 | 13,70 | 14,20 | 13,25 | 13,95 | -0,71% | - |
| 02.04.2025 | 14,70 | 14,70 | 13,95 | 14,05 | -4,75% | - |
| 01.04.2025 | 13,90 | 14,85 | 13,75 | 14,75 | 5,73% | - |
| 31.03.2025 | 14,00 | 14,15 | 13,80 | 13,95 | -1,41% | - |
| 28.03.2025 | 13,95 | 14,20 | 13,50 | 14,15 | 4,43% | - |
| 27.03.2025 | 13,65 | 14,25 | 13,55 | 13,55 | -1,81% | - |
| 26.03.2025 | 13,75 | 13,95 | 13,50 | 13,80 | 0,73% | - |
| 25.03.2025 | 14,25 | 14,25 | 13,60 | 13,70 | -3,52% | - |
| 24.03.2025 | 13,60 | 14,65 | 13,60 | 14,20 | 6,37% | - |
| 21.03.2025 | 13,55 | 13,90 | 13,35 | 13,35 | -1,11% | - |
| 20.03.2025 | 13,60 | 13,95 | 13,10 | 13,50 | -3,91% | - |
| 19.03.2025 | 13,35 | 14,30 | 13,10 | 14,05 | 5,64% | - |