12,050€
-3,60%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,25 | 12,50 | 12,15 | 12,20 | -2,40% | - |
| 08.07.2026 | 12,55 | 12,70 | 12,35 | 12,50 | -1,96% | - |
| 07.07.2026 | 12,75 | 12,85 | 12,55 | 12,75 | 1,59% | - |
| 06.07.2026 | 12,90 | 12,90 | 12,55 | 12,55 | -1,95% | - |
| 03.07.2026 | 12,80 | 12,85 | 12,70 | 12,80 | -0,39% | - |
| 02.07.2026 | 12,75 | 12,90 | 12,60 | 12,85 | -0,39% | - |
| 01.07.2026 | 12,65 | 12,95 | 12,50 | 12,90 | 1,57% | - |
| 30.06.2026 | 12,65 | 12,90 | 12,50 | 12,70 | 1,20% | - |
| 29.06.2026 | 12,80 | 12,90 | 12,55 | 12,55 | 0,00% | - |
| 26.06.2026 | 12,35 | 12,65 | 12,15 | 12,55 | -1,18% | - |
| 25.06.2026 | 12,85 | 13,00 | 12,60 | 12,70 | 0,00% | - |
| 24.06.2026 | 12,45 | 12,80 | 12,35 | 12,70 | 2,01% | - |
| 23.06.2026 | 12,15 | 12,60 | 12,15 | 12,45 | 0,40% | - |
| 22.06.2026 | 12,20 | 12,45 | 12,10 | 12,40 | 0,81% | - |
| 19.06.2026 | 12,25 | 12,30 | 12,15 | 12,30 | 1,65% | - |
| 18.06.2026 | 11,95 | 12,20 | 11,95 | 12,10 | 0,41% | - |
| 17.06.2026 | 11,85 | 12,10 | 11,85 | 12,05 | 0,84% | - |
| 16.06.2026 | 11,95 | 12,30 | 11,85 | 11,95 | -1,24% | - |
| 15.06.2026 | 11,95 | 12,40 | 11,85 | 12,10 | -2,42% | - |
| 12.06.2026 | 12,15 | 12,50 | 12,05 | 12,40 | 0,40% | - |
| 11.06.2026 | 12,30 | 12,55 | 12,15 | 12,35 | -2,37% | - |
| 10.06.2026 | 12,25 | 12,65 | 12,25 | 12,65 | 2,85% | - |
| 09.06.2026 | 12,15 | 12,40 | 12,05 | 12,30 | 0,41% | - |
| 08.06.2026 | 12,45 | 12,45 | 11,95 | 12,25 | 5,60% | - |
| 05.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 04.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 03.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 02.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 01.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 29.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 28.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 27.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 26.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 25.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 22.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 21.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 20.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 19.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 18.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 15.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 14.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 13.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 08.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 07.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 06.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 05.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 04.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 30.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 29.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 28.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 27.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 24.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 22.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 21.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 20.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 17.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 16.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 15.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 14.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 13.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 10.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 08.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 07.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 02.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 01.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 31.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 30.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 27.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 26.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 24.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 23.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 18.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 17.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 16.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 12.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 11.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 10.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 09.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 06.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 05.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 04.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 03.03.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 4,88% | 250,00 |
| 02.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 26.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 25.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 24.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 23.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 20.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 19.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 18.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 17.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 16.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |