14,175$
-1,91%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 14,40 | 14,40 | 14,07 | 14,16 | -2,01% | 95.569,00 |
| 04.12.2025 | 14,38 | 14,51 | 14,29 | 14,45 | 0,35% | 74.863,00 |
| 03.12.2025 | 14,31 | 14,54 | 14,23 | 14,40 | 1,27% | 82.254,00 |
| 02.12.2025 | 14,23 | 14,36 | 14,01 | 14,22 | 0,78% | 106.101,00 |
| 01.12.2025 | 14,46 | 14,46 | 13,79 | 14,11 | -2,56% | 210.282,00 |
| 28.11.2025 | 14,49 | 14,50 | 14,26 | 14,48 | 1,05% | 104.110,00 |
| 26.11.2025 | 14,38 | 14,40 | 14,18 | 14,33 | -0,07% | 70.402,00 |
| 25.11.2025 | 14,41 | 14,55 | 14,21 | 14,34 | -0,35% | 143.972,00 |
| 24.11.2025 | 14,36 | 14,51 | 14,16 | 14,39 | 0,35% | 85.033,00 |
| 21.11.2025 | 14,15 | 14,39 | 14,03 | 14,34 | 1,63% | 107.898,00 |
| 20.11.2025 | 14,28 | 14,44 | 14,09 | 14,11 | -0,35% | 130.030,00 |
| 19.11.2025 | 14,57 | 14,88 | 14,14 | 14,16 | -3,28% | 190.524,00 |
| 18.11.2025 | 14,65 | 14,79 | 14,51 | 14,64 | 0,48% | 119.942,00 |
| 17.11.2025 | 14,78 | 14,87 | 14,54 | 14,57 | -0,21% | 107.752,00 |
| 14.11.2025 | 14,55 | 14,71 | 14,45 | 14,60 | -0,54% | 100.372,00 |
| 13.11.2025 | 14,74 | 15,02 | 14,65 | 14,68 | -0,94% | 145.404,00 |
| 12.11.2025 | 14,90 | 15,07 | 14,67 | 14,82 | -0,74% | 108.607,00 |
| 11.11.2025 | 14,90 | 15,83 | 14,65 | 14,93 | 0,00% | 68.505,00 |
| 10.11.2025 | 14,80 | 15,10 | 14,79 | 14,93 | 0,54% | 84.951,00 |
| 07.11.2025 | 14,52 | 14,95 | 14,38 | 14,85 | 1,23% | 112.310,00 |
| 06.11.2025 | 14,95 | 15,09 | 14,65 | 14,67 | -2,46% | 71.654,00 |
| 05.11.2025 | 14,97 | 15,13 | 14,81 | 15,04 | 2,04% | 120.186,00 |
| 04.11.2025 | 14,85 | 15,06 | 14,66 | 14,74 | -0,41% | 204.825,00 |
| 03.11.2025 | 14,73 | 15,75 | 13,56 | 14,80 | -1,66% | 250.223,00 |
| 31.10.2025 | 14,71 | 15,18 | 14,68 | 15,05 | 2,10% | 116.751,00 |
| 30.10.2025 | 14,80 | 15,21 | 14,73 | 14,74 | -1,01% | 102.348,00 |
| 29.10.2025 | 15,25 | 15,38 | 14,77 | 14,89 | -2,81% | 73.289,00 |
| 28.10.2025 | 15,29 | 15,38 | 15,04 | 15,32 | 0,26% | 72.299,00 |
| 27.10.2025 | 15,76 | 15,76 | 15,20 | 15,28 | -1,61% | 60.798,00 |
| 24.10.2025 | 15,66 | 15,73 | 15,43 | 15,53 | 0,58% | 72.181,00 |
| 23.10.2025 | 15,45 | 15,58 | 15,19 | 15,44 | -0,06% | 114.316,00 |
| 22.10.2025 | 15,69 | 15,71 | 15,34 | 15,45 | -1,15% | 86.462,00 |
| 21.10.2025 | 15,80 | 15,88 | 15,46 | 15,63 | -1,14% | 115.545,00 |
| 20.10.2025 | 15,80 | 15,84 | 15,35 | 15,81 | 1,91% | 92.458,00 |
| 17.10.2025 | 15,41 | 15,68 | 15,38 | 15,51 | -0,10% | - |
| 16.10.2025 | 16,17 | 16,28 | 15,51 | 15,53 | -3,60% | 132.398,00 |
| 15.10.2025 | 15,89 | 16,19 | 15,64 | 16,11 | 1,96% | 105.288,00 |
| 14.10.2025 | 15,49 | 15,87 | 15,49 | 15,80 | 1,54% | 120.636,00 |
| 13.10.2025 | 15,37 | 15,59 | 15,22 | 15,56 | 1,97% | 89.519,00 |
| 10.10.2025 | 15,68 | 15,85 | 15,24 | 15,26 | -2,43% | 91.021,00 |
| 09.10.2025 | 15,63 | 15,70 | 15,44 | 15,64 | -0,57% | 73.678,00 |
| 08.10.2025 | 15,64 | 15,73 | 15,45 | 15,73 | 1,61% | 85.217,00 |
| 07.10.2025 | 15,33 | 15,75 | 15,27 | 15,48 | 0,45% | 130.647,00 |
| 06.10.2025 | 15,38 | 15,57 | 15,19 | 15,41 | 0,52% | 96.590,00 |
| 03.10.2025 | 15,11 | 15,41 | 15,07 | 15,33 | 2,20% | 94.806,00 |
| 02.10.2025 | 14,85 | 15,01 | 14,70 | 15,00 | 0,13% | 118.618,00 |
| 01.10.2025 | 14,90 | 15,28 | 14,87 | 14,98 | 0,20% | 123.189,00 |
| 30.09.2025 | 15,11 | 15,20 | 14,94 | 14,95 | -1,32% | 163.921,00 |
| 29.09.2025 | 15,37 | 15,56 | 15,05 | 15,15 | -1,30% | 138.281,00 |
| 26.09.2025 | 15,25 | 15,44 | 15,19 | 15,35 | 0,79% | 109.985,00 |
| 25.09.2025 | 15,67 | 15,67 | 15,19 | 15,23 | -2,25% | 122.029,00 |
| 24.09.2025 | 15,19 | 15,69 | 15,16 | 15,58 | 2,43% | 172.922,00 |
| 23.09.2025 | 15,93 | 16,00 | 15,19 | 15,21 | -5,06% | 213.544,00 |
| 22.09.2025 | 14,86 | 16,25 | 14,68 | 16,02 | 7,81% | 590.110,00 |
| 19.09.2025 | 15,25 | 15,37 | 14,86 | 14,86 | -2,11% | 293.613,00 |
| 18.09.2025 | 14,89 | 15,36 | 14,85 | 15,18 | 1,95% | 104.442,00 |
| 17.09.2025 | 14,83 | 15,14 | 14,79 | 14,89 | 0,68% | 109.636,00 |
| 16.09.2025 | 14,89 | 14,97 | 14,73 | 14,79 | -0,74% | 119.935,00 |
| 15.09.2025 | 15,11 | 15,15 | 14,87 | 14,90 | -1,46% | 118.259,00 |
| 12.09.2025 | 15,22 | 15,25 | 15,02 | 15,12 | -0,85% | 145.067,00 |
| 11.09.2025 | 14,99 | 15,42 | 14,95 | 15,25 | 1,94% | 181.890,00 |
| 10.09.2025 | 14,95 | 15,03 | 14,77 | 14,96 | 0,54% | 115.745,00 |
| 09.09.2025 | 14,85 | 15,05 | 14,75 | 14,88 | 0,34% | 159.609,00 |
| 08.09.2025 | 15,18 | 15,18 | 14,77 | 14,83 | -1,92% | 136.978,00 |
| 05.09.2025 | 15,13 | 15,45 | 14,87 | 15,12 | 0,47% | 113.834,00 |
| 04.09.2025 | 15,00 | 15,20 | 14,86 | 15,05 | 1,07% | 173.730,00 |
| 03.09.2025 | 15,13 | 15,32 | 14,74 | 14,89 | -1,85% | 216.596,00 |
| 02.09.2025 | 15,13 | 15,39 | 15,09 | 15,17 | -0,85% | 212.277,00 |
| 29.08.2025 | 15,06 | 15,36 | 15,03 | 15,30 | 1,46% | 150.678,00 |
| 28.08.2025 | 15,18 | 15,41 | 15,03 | 15,08 | -0,26% | 167.992,00 |
| 27.08.2025 | 15,26 | 15,51 | 15,09 | 15,12 | -1,50% | 163.178,00 |
| 26.08.2025 | 15,18 | 15,41 | 15,08 | 15,35 | 0,59% | 162.941,00 |
| 25.08.2025 | 15,66 | 15,95 | 15,21 | 15,26 | -2,80% | 170.427,00 |
| 22.08.2025 | 15,46 | 15,83 | 15,36 | 15,70 | 2,95% | 186.414,00 |
| 21.08.2025 | 15,58 | 15,82 | 15,19 | 15,25 | -2,12% | 189.531,00 |
| 20.08.2025 | 15,52 | 15,73 | 15,47 | 15,58 | 0,65% | 171.936,00 |
| 19.08.2025 | 15,46 | 15,70 | 15,43 | 15,48 | 0,58% | 210.022,00 |
| 18.08.2025 | 15,46 | 15,83 | 15,38 | 15,39 | -0,45% | 220.837,00 |
| 15.08.2025 | 15,94 | 15,95 | 15,33 | 15,46 | -2,34% | 445.461,00 |
| 14.08.2025 | 16,03 | 16,37 | 15,80 | 15,83 | -1,62% | 292.713,00 |
| 13.08.2025 | 16,00 | 16,43 | 15,78 | 16,09 | 0,56% | 287.563,00 |
| 12.08.2025 | 16,54 | 16,54 | 15,42 | 16,00 | -1,78% | 353.901,00 |
| 11.08.2025 | 16,11 | 16,60 | 15,98 | 16,29 | 0,74% | 296.905,00 |
| 08.08.2025 | 16,01 | 16,26 | 15,27 | 16,17 | 0,50% | 297.750,00 |
| 07.08.2025 | 18,49 | 18,92 | 15,64 | 16,09 | -19,31% | 419.529,00 |
| 06.08.2025 | 20,47 | 20,71 | 19,93 | 19,94 | -2,40% | 135.578,00 |
| 05.08.2025 | 20,89 | 20,93 | 20,17 | 20,43 | -1,30% | 167.531,00 |
| 04.08.2025 | 20,27 | 20,92 | 20,22 | 20,70 | 2,53% | 125.540,00 |
| 01.08.2025 | 20,05 | 20,42 | 19,88 | 20,19 | -0,64% | 173.699,00 |
| 31.07.2025 | 20,03 | 20,35 | 19,85 | 20,32 | 0,89% | 142.247,00 |
| 30.07.2025 | 20,15 | 20,57 | 19,98 | 20,14 | -0,15% | 129.413,00 |
| 29.07.2025 | 20,22 | 20,44 | 20,14 | 20,17 | 0,45% | 112.278,00 |
| 28.07.2025 | 19,87 | 20,23 | 19,83 | 20,08 | 1,06% | 170.656,00 |
| 25.07.2025 | 20,37 | 20,58 | 19,83 | 19,87 | -2,07% | 102.686,00 |
| 24.07.2025 | 20,60 | 20,77 | 20,29 | 20,29 | -1,74% | 123.074,00 |
| 23.07.2025 | 20,75 | 20,88 | 20,49 | 20,65 | -0,24% | 133.498,00 |
| 22.07.2025 | 20,92 | 21,00 | 20,58 | 20,70 | -1,80% | 176.388,00 |
| 21.07.2025 | 20,48 | 21,26 | 20,48 | 21,08 | 2,78% | 141.874,00 |
| 18.07.2025 | 20,36 | 20,78 | 20,29 | 20,51 | 0,89% | 171.607,00 |
| 17.07.2025 | 21,41 | 21,72 | 20,19 | 20,33 | -5,66% | 182.316,00 |