14,800€
0,68%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,90 | 15,05 | 14,60 | 14,80 | -1,00% | - |
| 19.10.2026 | 14,70 | 15,25 | 14,70 | 14,95 | 0,34% | - |
| 16.10.2026 | 14,85 | 15,25 | 14,70 | 14,90 | 0,34% | - |
| 15.10.2026 | 14,95 | 15,55 | 14,85 | 14,85 | -2,94% | - |
| 14.10.2026 | 15,05 | 15,35 | 15,00 | 15,30 | 1,66% | - |
| 13.10.2026 | 15,05 | 15,25 | 14,90 | 15,05 | -0,66% | - |
| 12.10.2026 | 14,80 | 15,20 | 14,80 | 15,15 | 2,36% | - |
| 09.10.2026 | 14,85 | 15,10 | 14,80 | 14,80 | -1,00% | - |
| 08.10.2026 | 15,05 | 15,15 | 14,80 | 14,95 | 0,67% | - |
| 07.10.2026 | 14,65 | 15,00 | 14,60 | 14,85 | 2,41% | - |
| 06.10.2026 | 14,40 | 14,65 | 14,30 | 14,50 | 1,05% | - |
| 05.10.2026 | 14,60 | 14,90 | 14,35 | 14,35 | -1,37% | - |
| 02.10.2026 | 14,60 | 14,80 | 14,40 | 14,55 | 0,00% | - |
| 01.10.2026 | 14,00 | 14,65 | 14,00 | 14,55 | 2,46% | - |
| 30.09.2026 | 14,30 | 14,40 | 14,05 | 14,20 | -0,35% | - |
| 29.09.2026 | 14,20 | 14,35 | 14,00 | 14,25 | 1,06% | - |
| 28.09.2026 | 14,20 | 14,40 | 13,90 | 14,10 | 0,00% | - |
| 25.09.2026 | 13,80 | 14,20 | 13,70 | 14,10 | 0,36% | - |
| 24.09.2026 | 13,90 | 14,10 | 13,85 | 14,05 | 1,08% | - |
| 23.09.2026 | 14,10 | 14,35 | 13,90 | 13,90 | -1,77% | - |
| 22.09.2026 | 14,30 | 14,35 | 14,10 | 14,15 | 0,00% | - |
| 21.09.2026 | 13,90 | 14,30 | 13,80 | 14,15 | 1,43% | - |
| 18.09.2026 | 14,20 | 14,45 | 13,85 | 13,95 | -2,79% | - |
| 17.09.2026 | 14,00 | 14,45 | 13,70 | 14,35 | 2,14% | - |
| 16.09.2026 | 13,75 | 14,05 | 13,70 | 14,05 | 2,18% | - |
| 15.09.2026 | 13,80 | 13,95 | 13,65 | 13,75 | 0,00% | - |
| 14.09.2026 | 13,80 | 14,00 | 13,70 | 13,75 | 0,73% | 1.400,00 |
| 11.09.2026 | 13,40 | 13,75 | 13,25 | 13,65 | 1,11% | - |
| 10.09.2026 | 13,40 | 13,85 | 13,10 | 13,50 | 0,37% | - |
| 09.09.2026 | 13,40 | 13,70 | 13,20 | 13,45 | 0,00% | - |
| 08.09.2026 | 13,45 | 13,55 | 13,15 | 13,45 | 0,37% | - |
| 07.09.2026 | 13,50 | 13,50 | 13,30 | 13,40 | 0,37% | - |
| 04.09.2026 | 13,15 | 13,60 | 13,10 | 13,35 | 0,75% | - |
| 03.09.2026 | 13,10 | 13,45 | 13,00 | 13,25 | -0,75% | 1.600,00 |
| 02.09.2026 | 13,15 | 13,35 | 13,00 | 13,35 | 2,30% | - |
| 01.09.2026 | 12,85 | 13,15 | 12,65 | 13,05 | 1,56% | - |
| 31.08.2026 | 13,00 | 13,05 | 12,75 | 12,85 | 0,78% | - |
| 28.08.2026 | 12,80 | 13,00 | 12,70 | 12,75 | 0,00% | - |
| 27.08.2026 | 12,85 | 13,00 | 12,70 | 12,75 | -1,92% | - |
| 26.08.2026 | 13,20 | 13,25 | 12,85 | 13,00 | -1,52% | - |
| 25.08.2026 | 13,05 | 13,60 | 13,00 | 13,20 | 0,76% | - |
| 24.08.2026 | 12,75 | 13,25 | 12,75 | 13,10 | 1,95% | - |
| 21.08.2026 | 12,85 | 13,05 | 12,65 | 12,85 | -0,77% | - |
| 20.08.2026 | 12,85 | 13,05 | 12,70 | 12,95 | 1,57% | - |
| 19.08.2026 | 12,85 | 12,95 | 12,40 | 12,75 | 0,00% | - |
| 18.08.2026 | 12,70 | 12,90 | 12,65 | 12,75 | 1,19% | - |
| 17.08.2026 | 12,55 | 12,80 | 12,35 | 12,60 | 0,00% | - |
| 14.08.2026 | 12,70 | 12,80 | 12,40 | 12,60 | -0,40% | - |
| 13.08.2026 | 12,55 | 12,80 | 12,35 | 12,65 | 0,80% | - |
| 12.08.2026 | 12,65 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 11.08.2026 | 12,55 | 12,85 | 12,30 | 12,65 | 2,43% | - |
| 10.08.2026 | 12,75 | 12,85 | 11,90 | 12,35 | -2,37% | - |
| 07.08.2026 | 12,85 | 12,90 | 12,50 | 12,65 | -1,17% | - |
| 06.08.2026 | 12,25 | 12,85 | 12,15 | 12,80 | 5,35% | - |
| 05.08.2026 | 12,05 | 12,25 | 11,80 | 12,15 | 0,00% | - |
| 04.08.2026 | 12,35 | 12,40 | 12,05 | 12,15 | 0,00% | - |
| 03.08.2026 | 11,75 | 12,30 | 11,65 | 12,15 | 0,00% | - |
| 31.07.2026 | 12,15 | 12,50 | 12,05 | 12,15 | 0,00% | - |
| 30.07.2026 | 12,35 | 12,50 | 12,15 | 12,15 | -0,82% | - |
| 29.07.2026 | 12,80 | 13,00 | 12,25 | 12,25 | -2,39% | - |
| 28.07.2026 | 12,60 | 13,00 | 12,45 | 12,55 | -0,79% | - |
| 27.07.2026 | 12,20 | 12,85 | 12,05 | 12,65 | -0,78% | - |
| 24.07.2026 | 12,80 | 12,90 | 12,60 | 12,75 | -0,39% | - |
| 23.07.2026 | 12,60 | 13,00 | 12,45 | 12,80 | 0,79% | - |
| 22.07.2026 | 12,55 | 12,75 | 12,25 | 12,70 | 1,60% | - |
| 21.07.2026 | 12,35 | 12,55 | 12,20 | 12,50 | 0,81% | - |
| 20.07.2026 | 12,45 | 12,50 | 12,20 | 12,40 | 2,06% | - |
| 17.07.2026 | 12,50 | 12,65 | 12,15 | 12,15 | -2,02% | - |
| 16.07.2026 | 12,25 | 12,60 | 12,05 | 12,40 | 0,00% | - |
| 15.07.2026 | 12,25 | 12,50 | 12,15 | 12,40 | 1,22% | - |
| 14.07.2026 | 12,45 | 12,60 | 12,15 | 12,25 | -0,41% | - |
| 13.07.2026 | 12,65 | 12,65 | 12,30 | 12,30 | 0,41% | - |
| 10.07.2026 | 12,05 | 12,35 | 11,90 | 12,25 | 1,66% | - |
| 09.07.2026 | 12,25 | 12,50 | 11,80 | 12,05 | -2,03% | - |
| 08.07.2026 | 12,55 | 12,70 | 12,30 | 12,30 | -1,60% | - |
| 07.07.2026 | 12,70 | 12,85 | 12,45 | 12,50 | -1,19% | - |
| 06.07.2026 | 12,90 | 12,90 | 12,55 | 12,65 | -1,56% | - |
| 03.07.2026 | 12,85 | 12,85 | 12,70 | 12,85 | 0,39% | - |
| 02.07.2026 | 12,80 | 12,90 | 12,70 | 12,80 | -0,39% | - |
| 01.07.2026 | 12,65 | 12,95 | 12,50 | 12,85 | 0,78% | - |
| 30.06.2026 | 12,70 | 12,90 | 12,50 | 12,75 | 0,79% | - |
| 29.06.2026 | 12,80 | 12,90 | 12,45 | 12,65 | -0,78% | - |
| 26.06.2026 | 12,35 | 12,85 | 12,15 | 12,75 | 2,41% | - |
| 25.06.2026 | 12,80 | 13,00 | 12,35 | 12,45 | -3,49% | - |
| 24.06.2026 | 12,45 | 12,90 | 12,35 | 12,90 | 5,74% | - |
| 23.06.2026 | 12,15 | 12,35 | 12,15 | 12,20 | -1,21% | - |
| 22.06.2026 | 12,10 | 12,45 | 12,10 | 12,35 | 0,82% | - |
| 19.06.2026 | 12,25 | 12,35 | 12,15 | 12,25 | 0,82% | - |
| 18.06.2026 | 11,85 | 12,25 | 11,85 | 12,15 | 0,83% | - |
| 17.06.2026 | 11,95 | 12,15 | 11,85 | 12,05 | 0,84% | - |
| 16.06.2026 | 11,95 | 12,30 | 11,85 | 11,95 | -0,83% | - |
| 15.06.2026 | 11,95 | 12,40 | 11,85 | 12,05 | -1,23% | - |
| 12.06.2026 | 12,15 | 12,50 | 12,05 | 12,20 | 0,00% | - |
| 11.06.2026 | 12,35 | 12,55 | 12,15 | 12,20 | -1,21% | - |
| 10.06.2026 | 12,25 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 09.06.2026 | 12,15 | 12,55 | 12,05 | 12,35 | 0,82% | - |
| 08.06.2026 | 12,40 | 12,45 | 11,95 | 12,25 | 0,82% | - |
| 05.06.2026 | 11,90 | 12,35 | 11,80 | 12,15 | 1,67% | - |
| 04.06.2026 | 11,55 | 11,95 | 11,45 | 11,95 | -1,24% | - |
| 03.06.2026 | 12,15 | 12,25 | 12,10 | 12,10 | 0,41% | - |