11,950€
-0,42%
Echtzeit-Aktienkurs GENIE ENERGY Ltd
Bid:
Ask:
Aktienkurse zur GENIE ENERGY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,05 | 12,30 | 11,80 | 11,95 | -0,83% | - |
| 28.05.2026 | 12,25 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 27.05.2026 | 11,85 | 12,15 | 11,75 | 12,05 | 0,84% | - |
| 26.05.2026 | 11,70 | 12,15 | 11,60 | 11,95 | 3,02% | - |
| 25.05.2026 | 11,65 | 11,80 | 11,55 | 11,60 | -3,33% | - |
| 22.05.2026 | 11,95 | 12,05 | 11,80 | 12,00 | 0,42% | - |
| 21.05.2026 | 11,75 | 12,00 | 11,60 | 11,95 | 1,70% | - |
| 20.05.2026 | 11,75 | 11,90 | 11,30 | 11,75 | 1,29% | - |
| 19.05.2026 | 11,65 | 11,75 | 11,60 | 11,60 | -1,28% | - |
| 18.05.2026 | 11,55 | 11,85 | 11,35 | 11,75 | 3,98% | - |
| 15.05.2026 | 11,30 | 11,40 | 11,15 | 11,30 | -6,61% | - |
| 14.05.2026 | 11,95 | 12,40 | 10,90 | 12,10 | 1,26% | - |
| 13.05.2026 | 11,95 | 12,30 | 11,70 | 11,95 | -0,83% | - |
| 12.05.2026 | 12,25 | 12,45 | 11,75 | 12,05 | -0,82% | - |
| 11.05.2026 | 12,55 | 12,65 | 12,05 | 12,15 | -0,82% | - |
| 08.05.2026 | 12,45 | 12,60 | 12,20 | 12,25 | -2,39% | - |
| 07.05.2026 | 12,15 | 12,70 | 11,85 | 12,55 | 3,29% | - |
| 06.05.2026 | 12,05 | 12,45 | 11,45 | 12,15 | -0,82% | - |
| 05.05.2026 | 12,10 | 12,55 | 11,95 | 12,25 | 0,82% | - |
| 04.05.2026 | 12,15 | 12,55 | 11,95 | 12,15 | 1,67% | - |
| 30.04.2026 | 11,85 | 12,15 | 11,60 | 11,95 | 3,02% | - |
| 29.04.2026 | 12,05 | 12,35 | 11,60 | 11,60 | -3,73% | - |
| 28.04.2026 | 11,95 | 12,15 | 11,55 | 12,05 | 2,12% | - |
| 27.04.2026 | 11,85 | 12,00 | 11,55 | 11,80 | -0,42% | - |
| 24.04.2026 | 11,70 | 11,85 | 11,60 | 11,85 | 1,28% | - |
| 23.04.2026 | 11,65 | 11,90 | 11,50 | 11,70 | 0,00% | - |
| 22.04.2026 | 11,10 | 11,80 | 11,05 | 11,70 | 3,08% | - |
| 21.04.2026 | 11,25 | 11,65 | 11,20 | 11,35 | 0,00% | - |
| 20.04.2026 | 12,05 | 12,05 | 11,35 | 11,35 | -3,40% | - |
| 17.04.2026 | 11,55 | 11,85 | 11,50 | 11,75 | 0,86% | - |
| 16.04.2026 | 11,65 | 12,00 | 11,55 | 11,65 | -1,27% | - |
| 15.04.2026 | 11,75 | 11,95 | 11,65 | 11,80 | 0,43% | - |
| 14.04.2026 | 11,75 | 11,90 | 11,50 | 11,75 | -0,84% | - |
| 13.04.2026 | 12,75 | 12,85 | 11,85 | 11,85 | -2,87% | - |
| 10.04.2026 | 12,40 | 12,60 | 12,20 | 12,20 | -0,81% | - |
| 09.04.2026 | 12,45 | 12,55 | 12,30 | 12,30 | -0,81% | - |
| 08.04.2026 | 12,50 | 12,65 | 11,15 | 12,40 | 2,06% | - |
| 07.04.2026 | 12,15 | 12,25 | 11,95 | 12,15 | -3,95% | - |
| 02.04.2026 | 12,55 | 12,75 | 12,05 | 12,65 | 4,12% | - |
| 01.04.2026 | 12,15 | 12,45 | 11,85 | 12,15 | -0,82% | - |
| 31.03.2026 | 12,15 | 12,50 | 12,05 | 12,25 | 0,41% | - |
| 30.03.2026 | 11,95 | 12,40 | 11,95 | 12,20 | 1,24% | - |
| 27.03.2026 | 11,95 | 12,15 | 11,80 | 12,05 | -0,82% | - |
| 26.03.2026 | 12,15 | 12,45 | 11,85 | 12,15 | 2,10% | - |
| 25.03.2026 | 11,95 | 12,15 | 11,75 | 11,90 | -0,42% | - |
| 24.03.2026 | 12,40 | 12,50 | 11,80 | 11,95 | -2,45% | - |
| 23.03.2026 | 11,80 | 12,75 | 10,95 | 12,25 | 4,26% | - |
| 20.03.2026 | 12,05 | 12,60 | 11,60 | 11,75 | -1,67% | - |
| 19.03.2026 | 12,10 | 12,40 | 11,80 | 11,95 | 0,00% | - |
| 18.03.2026 | 12,15 | 12,65 | 11,85 | 11,95 | -3,24% | - |
| 17.03.2026 | 13,05 | 13,05 | 12,15 | 12,35 | -2,37% | - |
| 16.03.2026 | 12,60 | 12,90 | 12,40 | 12,65 | 0,00% | - |
| 13.03.2026 | 12,50 | 12,65 | 12,30 | 12,65 | 1,61% | - |
| 12.03.2026 | 12,40 | 12,70 | 12,05 | 12,45 | 2,47% | - |
| 11.03.2026 | 12,10 | 12,50 | 12,05 | 12,15 | -1,22% | - |
| 10.03.2026 | 12,20 | 12,60 | 12,15 | 12,30 | 1,23% | - |
| 09.03.2026 | 12,30 | 12,80 | 11,95 | 12,15 | -0,82% | - |
| 06.03.2026 | 12,45 | 12,85 | 12,05 | 12,25 | -0,81% | - |
| 05.03.2026 | 12,85 | 12,90 | 12,15 | 12,35 | -2,37% | - |
| 04.03.2026 | 12,75 | 12,85 | 12,30 | 12,65 | 0,80% | - |
| 03.03.2026 | 12,75 | 12,95 | 12,15 | 12,55 | 0,00% | - |
| 02.03.2026 | 12,70 | 12,70 | 12,30 | 12,55 | 1,62% | - |
| 27.02.2026 | 12,40 | 12,50 | 12,05 | 12,35 | -0,80% | - |
| 26.02.2026 | 12,30 | 12,45 | 12,15 | 12,45 | 0,81% | - |
| 25.02.2026 | 12,05 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 24.02.2026 | 11,95 | 12,15 | 11,90 | 12,15 | 1,67% | - |
| 23.02.2026 | 11,95 | 12,20 | 11,85 | 11,95 | -0,83% | - |
| 20.02.2026 | 12,10 | 12,20 | 11,95 | 12,05 | 0,00% | - |
| 19.02.2026 | 12,10 | 12,30 | 12,05 | 12,05 | -1,23% | 13.026,00 |
| 18.02.2026 | 12,40 | 12,55 | 12,15 | 12,20 | -2,01% | - |
| 17.02.2026 | 12,35 | 12,65 | 12,35 | 12,45 | 0,40% | - |
| 16.02.2026 | 12,30 | 12,45 | 12,30 | 12,40 | 1,22% | - |
| 13.02.2026 | 11,90 | 12,35 | 11,85 | 12,25 | 2,94% | - |
| 12.02.2026 | 11,75 | 12,05 | 11,65 | 11,90 | 1,28% | - |
| 11.02.2026 | 11,95 | 12,15 | 11,65 | 11,75 | -3,29% | - |
| 10.02.2026 | 11,95 | 12,15 | 11,85 | 12,15 | 1,67% | - |
| 09.02.2026 | 11,90 | 12,00 | 11,75 | 11,95 | 0,00% | - |
| 06.02.2026 | 11,85 | 12,15 | 11,75 | 11,95 | 0,84% | - |
| 05.02.2026 | 11,85 | 12,00 | 11,65 | 11,85 | 0,00% | - |
| 04.02.2026 | 11,80 | 12,05 | 11,75 | 11,85 | 0,42% | - |
| 03.02.2026 | 11,55 | 11,85 | 11,50 | 11,80 | 1,29% | - |
| 02.02.2026 | 11,50 | 11,85 | 11,25 | 11,65 | 0,00% | - |
| 30.01.2026 | 11,50 | 11,70 | 11,35 | 11,65 | 0,87% | - |
| 29.01.2026 | 11,50 | 11,70 | 11,35 | 11,55 | 0,87% | - |
| 28.01.2026 | 11,90 | 12,05 | 11,35 | 11,45 | -3,38% | - |
| 27.01.2026 | 11,80 | 11,95 | 11,75 | 11,85 | -0,84% | - |
| 26.01.2026 | 11,85 | 12,00 | 11,75 | 11,95 | 2,14% | - |
| 23.01.2026 | 12,40 | 12,50 | 11,70 | 11,70 | -4,88% | - |
| 22.01.2026 | 12,40 | 12,55 | 12,25 | 12,30 | -0,81% | - |
| 21.01.2026 | 12,10 | 12,45 | 12,05 | 12,40 | 2,48% | - |
| 20.01.2026 | 12,45 | 12,50 | 12,05 | 12,10 | -3,20% | - |
| 19.01.2026 | 12,45 | 12,50 | 12,40 | 12,50 | -0,40% | - |
| 16.01.2026 | 12,70 | 12,80 | 12,35 | 12,55 | -0,79% | - |
| 15.01.2026 | 12,45 | 12,80 | 12,35 | 12,65 | 1,61% | - |
| 14.01.2026 | 12,25 | 12,55 | 12,10 | 12,45 | 0,00% | - |
| 13.01.2026 | 12,50 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 12.01.2026 | 12,25 | 12,55 | 12,10 | 12,45 | 1,63% | - |
| 09.01.2026 | 12,15 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 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% | - |