16,162$
0,45%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,01 | 16,26 | 15,27 | 16,17 | 0,50% | 297.750,00 |
| 07.08.2025 | 18,60 | 18,92 | 15,64 | 16,09 | -19,31% | 419.529,00 |
| 06.08.2025 | 20,51 | 20,71 | 19,93 | 19,94 | -2,40% | 135.578,00 |
| 05.08.2025 | 20,71 | 20,93 | 20,17 | 20,43 | -1,30% | 167.531,00 |
| 04.08.2025 | 20,22 | 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 | 19,98 | 20,35 | 19,85 | 20,32 | 0,89% | 142.247,00 |
| 30.07.2025 | 20,35 | 20,57 | 19,98 | 20,14 | -0,15% | 129.413,00 |
| 29.07.2025 | 20,24 | 20,44 | 20,14 | 20,17 | 0,45% | 112.278,00 |
| 28.07.2025 | 19,91 | 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 | 20,57 | 20,77 | 20,29 | 20,29 | -1,74% | 123.074,00 |
| 23.07.2025 | 20,71 | 20,88 | 20,49 | 20,65 | -0,24% | 133.498,00 |
| 22.07.2025 | 21,00 | 21,00 | 20,58 | 20,70 | -1,80% | 176.388,00 |
| 21.07.2025 | 20,58 | 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 | 21,53 | 21,72 | 20,19 | 20,33 | -5,66% | 182.316,00 |
| 16.07.2025 | 21,73 | 21,73 | 21,12 | 21,55 | 0,19% | 227.903,00 |
| 15.07.2025 | 22,04 | 22,24 | 21,25 | 21,51 | -2,40% | 225.548,00 |
| 14.07.2025 | 21,75 | 22,41 | 21,51 | 22,04 | 1,33% | 224.416,00 |
| 11.07.2025 | 22,59 | 22,69 | 21,69 | 21,75 | -4,61% | 251.554,00 |
| 10.07.2025 | 23,04 | 23,32 | 22,55 | 22,80 | -2,44% | 217.029,00 |
| 09.07.2025 | 23,55 | 23,68 | 22,90 | 23,37 | -0,55% | 207.627,00 |
| 08.07.2025 | 24,86 | 24,97 | 23,19 | 23,50 | -5,96% | 267.570,00 |
| 07.07.2025 | 25,17 | 25,47 | 24,90 | 24,99 | -0,20% | 206.569,00 |
| 03.07.2025 | 24,72 | 25,04 | 24,09 | 25,04 | 1,58% | 151.777,00 |
| 02.07.2025 | 26,77 | 26,83 | 24,60 | 24,65 | -7,92% | 279.384,00 |
| 01.07.2025 | 26,65 | 27,07 | 25,99 | 26,77 | -0,41% | 246.068,00 |
| 30.06.2025 | 27,62 | 28,08 | 25,83 | 26,88 | -3,24% | 442.883,00 |
| 27.06.2025 | 26,99 | 27,95 | 26,67 | 27,78 | 3,00% | 1.512.264,00 |
| 26.06.2025 | 27,87 | 27,91 | 26,65 | 26,97 | -3,23% | 296.549,00 |
| 25.06.2025 | 28,10 | 28,47 | 27,50 | 27,87 | 2,24% | 239.012,00 |
| 24.06.2025 | 26,93 | 28,00 | 26,59 | 27,26 | 1,79% | 272.974,00 |
| 23.06.2025 | 26,08 | 27,16 | 25,66 | 26,78 | 3,08% | 294.628,00 |
| 20.06.2025 | 25,36 | 26,01 | 25,02 | 25,98 | 2,16% | 335.592,00 |
| 18.06.2025 | 25,34 | 25,61 | 25,01 | 25,43 | 0,95% | 206.059,00 |
| 17.06.2025 | 25,20 | 25,50 | 24,87 | 25,19 | -0,94% | 269.101,00 |
| 16.06.2025 | 25,32 | 25,63 | 24,79 | 25,43 | 2,09% | 304.274,00 |
| 13.06.2025 | 24,29 | 25,00 | 23,76 | 24,91 | 2,01% | 230.437,00 |
| 12.06.2025 | 23,93 | 24,47 | 23,39 | 24,42 | 1,92% | 176.816,00 |
| 11.06.2025 | 23,01 | 24,11 | 23,01 | 23,96 | 4,31% | 214.791,00 |
| 10.06.2025 | 22,85 | 23,25 | 22,44 | 22,97 | 1,10% | 182.934,00 |
| 09.06.2025 | 22,88 | 22,90 | 21,82 | 22,72 | -0,83% | 174.260,00 |
| 06.06.2025 | 22,72 | 23,00 | 22,24 | 22,91 | 0,97% | 127.343,00 |
| 05.06.2025 | 21,82 | 22,74 | 21,61 | 22,69 | 3,94% | 206.490,00 |
| 04.06.2025 | 21,82 | 22,06 | 21,34 | 21,83 | 0,74% | 195.052,00 |
| 03.06.2025 | 21,54 | 21,80 | 20,99 | 21,67 | 1,31% | 254.570,00 |
| 02.06.2025 | 21,67 | 21,90 | 20,73 | 21,39 | 1,18% | 285.213,00 |
| 30.05.2025 | 20,41 | 21,29 | 20,27 | 21,14 | 1,63% | 265.680,00 |
| 29.05.2025 | 20,43 | 20,85 | 20,00 | 20,80 | 2,82% | 156.243,00 |
| 28.05.2025 | 21,00 | 21,06 | 20,00 | 20,23 | -3,67% | 169.688,00 |
| 27.05.2025 | 19,78 | 21,05 | 19,76 | 21,00 | 6,82% | 292.700,00 |
| 23.05.2025 | 19,19 | 19,68 | 18,88 | 19,66 | 2,24% | 166.668,00 |
| 22.05.2025 | 19,21 | 19,40 | 18,73 | 19,23 | -0,31% | 127.356,00 |
| 21.05.2025 | 18,86 | 19,48 | 18,38 | 19,29 | -0,72% | 158.081,00 |
| 20.05.2025 | 19,42 | 19,79 | 19,05 | 19,43 | 1,04% | 160.667,00 |
| 19.05.2025 | 18,19 | 19,25 | 18,19 | 19,23 | 4,85% | 121.612,00 |
| 16.05.2025 | 17,90 | 18,38 | 17,81 | 18,34 | 2,98% | 153.888,00 |
| 15.05.2025 | 17,52 | 17,95 | 17,39 | 17,81 | 2,00% | 108.602,00 |
| 14.05.2025 | 17,09 | 17,50 | 16,79 | 17,46 | 2,46% | 136.444,00 |
| 13.05.2025 | 16,41 | 17,15 | 16,41 | 17,04 | 2,77% | 124.362,00 |
| 12.05.2025 | 16,83 | 17,00 | 16,45 | 16,58 | -0,06% | 80.737,00 |
| 09.05.2025 | 16,24 | 16,62 | 16,00 | 16,59 | 2,72% | 91.995,00 |
| 08.05.2025 | 16,00 | 16,30 | 15,81 | 16,15 | 1,00% | 63.203,00 |
| 07.05.2025 | 15,82 | 16,20 | 15,63 | 15,99 | 1,78% | 53.914,00 |
| 06.05.2025 | 15,48 | 16,50 | 15,34 | 15,71 | 2,81% | 62.290,00 |
| 05.05.2025 | 15,16 | 15,43 | 15,07 | 15,28 | -0,71% | 32.090,00 |
| 02.05.2025 | 14,98 | 15,47 | 14,98 | 15,39 | 2,87% | 36.230,00 |
| 01.05.2025 | 14,67 | 15,08 | 14,64 | 14,96 | 1,29% | 56.987,00 |
| 30.04.2025 | 15,03 | 15,31 | 14,68 | 14,77 | -2,06% | 64.375,00 |
| 29.04.2025 | 14,91 | 15,09 | 14,79 | 15,08 | 1,34% | 48.815,00 |
| 28.04.2025 | 14,91 | 15,02 | 14,86 | 14,88 | -0,20% | 29.293,00 |
| 25.04.2025 | 15,00 | 15,05 | 14,80 | 14,91 | -1,06% | 18.517,00 |
| 24.04.2025 | 15,15 | 15,35 | 15,00 | 15,07 | -0,99% | 49.725,00 |
| 23.04.2025 | 15,40 | 15,46 | 15,08 | 15,22 | -0,33% | 44.354,00 |
| 22.04.2025 | 14,41 | 15,39 | 14,41 | 15,27 | 2,90% | 44.192,00 |
| 21.04.2025 | 14,59 | 14,90 | 14,59 | 14,84 | -1,26% | 39.441,00 |
| 17.04.2025 | 15,12 | 15,22 | 14,92 | 15,03 | -0,40% | 81.732,00 |
| 16.04.2025 | 15,10 | 15,16 | 14,99 | 15,09 | -0,20% | 41.782,00 |
| 15.04.2025 | 15,30 | 15,30 | 15,03 | 15,12 | 0,13% | 46.288,00 |
| 14.04.2025 | 15,17 | 15,21 | 14,86 | 15,10 | 1,48% | 42.106,00 |
| 11.04.2025 | 14,85 | 15,11 | 14,48 | 14,88 | 0,34% | 39.443,00 |
| 10.04.2025 | 14,91 | 15,00 | 14,25 | 14,83 | -1,33% | 50.403,00 |
| 09.04.2025 | 14,98 | 15,55 | 14,41 | 15,03 | 2,87% | 75.432,00 |
| 08.04.2025 | 14,31 | 14,80 | 14,31 | 14,61 | -0,27% | 84.679,00 |
| 07.04.2025 | 14,49 | 15,17 | 14,15 | 14,65 | -2,14% | 64.372,00 |
| 04.04.2025 | 14,84 | 15,30 | 14,41 | 14,97 | -2,67% | 97.413,00 |
| 03.04.2025 | 14,89 | 15,62 | 14,89 | 15,38 | 0,59% | 62.351,00 |
| 02.04.2025 | 15,79 | 15,79 | 15,25 | 15,29 | -3,41% | 46.999,00 |
| 01.04.2025 | 15,03 | 15,94 | 14,79 | 15,83 | 5,18% | 84.330,00 |
| 31.03.2025 | 15,09 | 15,16 | 14,98 | 15,05 | -0,33% | 89.272,00 |
| 28.03.2025 | 15,09 | 15,27 | 14,99 | 15,10 | -0,26% | 36.098,00 |
| 27.03.2025 | 14,93 | 15,29 | 14,74 | 15,14 | 2,71% | 54.091,00 |
| 26.03.2025 | 14,82 | 15,00 | 14,63 | 14,74 | -0,20% | 40.843,00 |
| 25.03.2025 | 15,37 | 15,38 | 14,73 | 14,77 | -3,59% | 74.862,00 |
| 24.03.2025 | 14,95 | 15,50 | 14,86 | 15,32 | 3,44% | 74.758,00 |
| 21.03.2025 | 14,65 | 14,93 | 14,60 | 14,81 | 0,14% | 123.139,00 |
| 20.03.2025 | 14,67 | 15,13 | 14,61 | 14,79 | -0,14% | 62.999,00 |
| 19.03.2025 | 14,48 | 15,06 | 14,38 | 14,81 | 1,72% | 72.304,00 |
| 18.03.2025 | 14,57 | 14,78 | 14,48 | 14,56 | -0,14% | 95.699,00 |