12,150€
-1,22%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 02.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 01.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 28.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 27.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 25.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 21.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 20.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 17.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 11.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 10.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 06.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 05.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 04.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 03.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 31.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 251,00 |
| 30.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 29.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 27.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 24.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 22.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 21.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 20.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 17.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 16.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 15.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 14.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 13.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 10.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 100,00 |
| 08.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 07.10.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 3,08% | 471,00 |
| 06.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 24.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 23.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 7,14% | - |
| 22.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 19.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | 7,00 |
| 18.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 15.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 11.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 10.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 09.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 08.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 03.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 29.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 28.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 27.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 25.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 19.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 15.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 14.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 12.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 11.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 08.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -18,93% | - |
| 07.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 06.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 05.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 04.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 01.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 31.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 30.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 29.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 28.07.2025 | 16,80 | 17,10 | 16,80 | 17,10 | -0,58% | 141,00 |
| 25.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 24.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 23.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 22.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 21.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |