13,915$
-0,89%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 14,15 | 14,17 | 13,92 | 13,93 | -0,80% | - |
| 13.03.2025 | 14,38 | 14,61 | 14,04 | 14,04 | -1,47% | 42.879,00 |
| 12.03.2025 | 13,87 | 14,39 | 13,76 | 14,25 | 2,89% | 84.128,00 |
| 11.03.2025 | 14,15 | 14,20 | 13,85 | 13,85 | -2,12% | 67.925,00 |
| 10.03.2025 | 14,21 | 14,60 | 13,05 | 14,15 | -4,26% | 124.444,00 |
| 07.03.2025 | 14,91 | 14,93 | 14,63 | 14,78 | -0,20% | 62.600,00 |
| 06.03.2025 | 14,72 | 14,82 | 14,53 | 14,81 | -0,40% | 31.596,00 |
| 05.03.2025 | 14,69 | 15,08 | 14,50 | 14,87 | 0,34% | 56.252,00 |
| 04.03.2025 | 14,73 | 15,05 | 14,69 | 14,82 | 0,34% | 53.759,00 |
| 03.03.2025 | 14,29 | 14,86 | 14,24 | 14,77 | 3,29% | 89.162,00 |
| 28.02.2025 | 14,28 | 14,44 | 14,14 | 14,30 | -0,21% | 476.281,00 |
| 27.02.2025 | 14,87 | 14,87 | 14,11 | 14,33 | -4,02% | 99.258,00 |
| 26.02.2025 | 14,76 | 14,96 | 14,74 | 14,93 | 1,22% | 49.361,00 |
| 25.02.2025 | 14,35 | 14,99 | 14,22 | 14,75 | 3,44% | 74.656,00 |
| 24.02.2025 | 14,24 | 14,33 | 14,16 | 14,26 | 1,13% | 59.111,00 |
| 21.02.2025 | 14,43 | 14,43 | 14,07 | 14,10 | -1,26% | 99.831,00 |
| 20.02.2025 | 14,25 | 14,41 | 14,12 | 14,28 | -0,56% | 46.660,00 |
| 19.02.2025 | 14,28 | 14,40 | 14,21 | 14,36 | -0,14% | 55.223,00 |
| 18.02.2025 | 14,04 | 14,41 | 14,04 | 14,38 | 1,13% | 47.936,00 |
| 14.02.2025 | 14,19 | 14,29 | 14,19 | 14,22 | 0,35% | 55.766,00 |
| 13.02.2025 | 13,98 | 14,23 | 13,92 | 14,17 | 1,58% | 54.313,00 |
| 12.02.2025 | 14,28 | 14,28 | 13,95 | 13,95 | -3,66% | 50.235,00 |
| 11.02.2025 | 14,30 | 14,55 | 14,29 | 14,48 | 0,77% | 32.960,00 |
| 10.02.2025 | 14,41 | 14,56 | 14,36 | 14,37 | -0,28% | 39.452,00 |
| 07.02.2025 | 14,40 | 14,45 | 14,32 | 14,41 | -0,21% | 34.426,00 |
| 06.02.2025 | 14,69 | 14,76 | 14,35 | 14,44 | -2,04% | 31.797,00 |
| 05.02.2025 | 14,51 | 14,89 | 14,47 | 14,74 | 1,94% | 39.231,00 |
| 04.02.2025 | 14,34 | 14,62 | 14,31 | 14,46 | 0,21% | 59.401,00 |
| 03.02.2025 | 14,15 | 14,46 | 14,08 | 14,43 | 0,70% | 53.752,00 |
| 31.01.2025 | 14,31 | 14,62 | 14,27 | 14,33 | -0,07% | 96.816,00 |
| 30.01.2025 | 14,59 | 14,59 | 14,25 | 14,34 | -0,62% | 37.617,00 |
| 29.01.2025 | 14,10 | 14,51 | 14,10 | 14,43 | 1,62% | 46.413,00 |
| 28.01.2025 | 14,03 | 14,35 | 14,01 | 14,20 | 1,07% | 70.649,00 |
| 27.01.2025 | 14,02 | 14,30 | 13,94 | 14,05 | -1,06% | 59.791,00 |
| 24.01.2025 | 14,12 | 14,28 | 14,09 | 14,20 | -0,14% | 57.550,00 |
| 23.01.2025 | 14,34 | 14,42 | 14,13 | 14,22 | -1,46% | 62.289,00 |
| 22.01.2025 | 14,75 | 14,80 | 14,41 | 14,43 | -3,02% | 78.674,00 |
| 21.01.2025 | 14,97 | 15,03 | 14,83 | 14,88 | 0,68% | 39.100,00 |
| 17.01.2025 | 14,94 | 14,94 | 14,69 | 14,78 | -0,94% | 54.804,00 |
| 16.01.2025 | 14,54 | 14,93 | 14,54 | 14,92 | 1,77% | 45.442,00 |
| 15.01.2025 | 14,69 | 14,93 | 14,57 | 14,66 | 0,62% | 58.772,00 |
| 14.01.2025 | 14,55 | 14,65 | 14,36 | 14,57 | 0,41% | 53.311,00 |
| 13.01.2025 | 14,70 | 14,70 | 14,40 | 14,51 | -1,89% | 51.953,00 |
| 10.01.2025 | 14,91 | 14,98 | 14,52 | 14,79 | -1,92% | 64.257,00 |
| 08.01.2025 | 14,99 | 15,16 | 14,75 | 15,08 | 0,20% | 57.014,00 |
| 07.01.2025 | 15,24 | 15,44 | 15,00 | 15,05 | -1,38% | 67.926,00 |
| 06.01.2025 | 15,67 | 15,70 | 15,26 | 15,26 | -2,12% | 47.161,00 |
| 03.01.2025 | 15,56 | 15,67 | 15,24 | 15,59 | 0,84% | 145.019,00 |
| 02.01.2025 | 15,39 | 15,70 | 15,24 | 15,46 | -0,83% | 51.438,00 |
| 31.12.2024 | 15,61 | 15,77 | 15,52 | 15,59 | 0,58% | 48.509,00 |
| 30.12.2024 | 15,22 | 15,57 | 15,17 | 15,50 | 0,65% | 67.786,00 |
| 27.12.2024 | 15,39 | 15,51 | 15,15 | 15,40 | -0,84% | 61.095,00 |
| 26.12.2024 | 15,19 | 15,55 | 14,94 | 15,53 | 3,60% | 98.170,00 |
| 24.12.2024 | 15,32 | 15,36 | 14,97 | 14,99 | -1,51% | 52.844,00 |
| 23.12.2024 | 14,56 | 15,33 | 14,50 | 15,22 | 5,11% | 113.797,00 |
| 20.12.2024 | 14,37 | 14,70 | 14,33 | 14,48 | -0,41% | 266.108,00 |
| 19.12.2024 | 14,64 | 14,70 | 14,44 | 14,54 | 0,48% | 71.833,00 |
| 18.12.2024 | 14,72 | 15,09 | 14,42 | 14,47 | -1,90% | 99.161,00 |
| 17.12.2024 | 14,49 | 14,77 | 14,39 | 14,75 | 1,94% | 84.928,00 |
| 16.12.2024 | 14,47 | 14,70 | 14,42 | 14,47 | -0,55% | 78.838,00 |
| 13.12.2024 | 14,56 | 14,68 | 14,45 | 14,55 | -0,75% | 79.626,00 |
| 12.12.2024 | 14,94 | 15,01 | 14,63 | 14,66 | -1,68% | 45.269,00 |
| 11.12.2024 | 14,89 | 14,98 | 14,73 | 14,91 | 1,22% | 90.964,00 |
| 10.12.2024 | 14,48 | 14,87 | 14,36 | 14,73 | 1,73% | 82.624,00 |
| 09.12.2024 | 14,53 | 14,65 | 14,33 | 14,48 | -0,07% | 70.522,00 |
| 06.12.2024 | 14,75 | 14,75 | 14,31 | 14,49 | -1,76% | 69.709,00 |
| 05.12.2024 | 14,81 | 14,96 | 14,56 | 14,75 | -0,07% | 76.130,00 |
| 04.12.2024 | 14,90 | 15,02 | 14,57 | 14,76 | -1,14% | 62.125,00 |
| 03.12.2024 | 15,42 | 15,42 | 14,86 | 14,93 | -2,80% | 50.917,00 |
| 02.12.2024 | 15,20 | 15,41 | 15,04 | 15,36 | 0,66% | 65.112,00 |
| 29.11.2024 | 15,50 | 15,51 | 15,09 | 15,26 | -1,55% | 64.873,00 |
| 27.11.2024 | 15,74 | 15,83 | 15,35 | 15,50 | -0,45% | 44.947,00 |
| 26.11.2024 | 16,18 | 16,18 | 15,43 | 15,57 | -4,60% | 79.146,00 |
| 25.11.2024 | 16,06 | 16,55 | 15,69 | 16,32 | 1,75% | 251.600,00 |
| 22.11.2024 | 16,01 | 16,09 | 15,83 | 16,04 | 0,88% | 50.233,00 |
| 21.11.2024 | 15,72 | 15,94 | 15,67 | 15,90 | 1,92% | 37.383,00 |
| 20.11.2024 | 15,67 | 15,84 | 15,31 | 15,60 | -0,32% | 64.284,00 |
| 19.11.2024 | 15,80 | 15,87 | 15,52 | 15,65 | -1,01% | 52.990,00 |
| 18.11.2024 | 15,80 | 16,00 | 15,68 | 15,81 | 0,13% | 42.258,00 |
| 15.11.2024 | 15,89 | 15,89 | 15,69 | 15,79 | 0,13% | 49.263,00 |
| 14.11.2024 | 16,04 | 16,10 | 15,76 | 15,77 | -1,68% | 59.870,00 |
| 13.11.2024 | 16,19 | 16,41 | 16,03 | 16,04 | -0,25% | 38.868,00 |
| 12.11.2024 | 16,26 | 16,55 | 16,01 | 16,08 | -2,60% | 59.972,00 |
| 11.11.2024 | 16,64 | 16,73 | 16,12 | 16,51 | -0,06% | 62.258,00 |
| 08.11.2024 | 16,98 | 17,06 | 16,21 | 16,52 | -2,65% | 83.931,00 |
| 07.11.2024 | 16,79 | 17,03 | 16,50 | 16,97 | 0,83% | 69.445,00 |
| 06.11.2024 | 15,67 | 17,30 | 15,67 | 16,83 | 7,40% | 115.313,00 |
| 05.11.2024 | 15,24 | 15,69 | 15,23 | 15,67 | 2,22% | 48.265,00 |
| 04.11.2024 | 15,45 | 15,48 | 15,23 | 15,33 | -0,78% | 38.403,00 |
| 01.11.2024 | 15,74 | 15,86 | 15,42 | 15,45 | -1,72% | 49.762,00 |
| 31.10.2024 | 15,83 | 15,88 | 15,60 | 15,72 | -0,57% | 48.933,00 |
| 30.10.2024 | 16,01 | 16,05 | 15,80 | 15,81 | -1,31% | 30.392,00 |
| 29.10.2024 | 15,91 | 16,15 | 15,90 | 16,02 | -0,44% | 25.813,00 |
| 28.10.2024 | 16,00 | 16,18 | 16,00 | 16,09 | 0,44% | 20.650,00 |
| 25.10.2024 | 16,13 | 16,23 | 15,99 | 16,02 | -0,62% | 19.856,00 |
| 24.10.2024 | 16,40 | 16,40 | 15,98 | 16,12 | -1,59% | 32.973,00 |
| 23.10.2024 | 16,07 | 16,41 | 16,07 | 16,38 | 1,42% | 35.491,00 |
| 22.10.2024 | 16,17 | 16,31 | 15,96 | 16,15 | -0,19% | 44.330,00 |
| 21.10.2024 | 16,58 | 16,68 | 16,15 | 16,18 | -2,06% | 43.885,00 |
| 18.10.2024 | 16,77 | 16,85 | 16,39 | 16,52 | -1,08% | 42.713,00 |