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 | 12,00 | 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% | - |
| 13.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 12.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 11.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 09.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 06.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 05.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 04.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 03.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 02.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 30.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 29.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 28.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 27.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 26.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 23.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 22.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 21.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 20.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 15.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 12.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 08.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 07.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 06.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |