15,889$
0,57%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,49 | 15,87 | 15,49 | 15,80 | 1,54% | 120.636,00 |
| 13.10.2025 | 15,41 | 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 | 15,65 | 15,70 | 15,44 | 15,64 | -0,57% | 73.678,00 |
| 08.10.2025 | 15,46 | 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 | 15,39 | 15,57 | 15,19 | 15,41 | 2,73% | 96.590,00 |
| 02.10.2025 | 14,85 | 15,01 | 14,70 | 15,00 | 0,13% | 118.618,00 |
| 01.10.2025 | 14,87 | 15,28 | 14,87 | 14,98 | 0,20% | 123.189,00 |
| 30.09.2025 | 15,08 | 15,20 | 14,94 | 14,95 | -1,32% | 163.921,00 |
| 29.09.2025 | 15,56 | 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 | 15,59 | 15,67 | 15,19 | 15,23 | -2,25% | 122.029,00 |
| 24.09.2025 | 15,34 | 15,69 | 15,16 | 15,58 | 2,43% | 172.922,00 |
| 23.09.2025 | 15,98 | 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 | 14,92 | 15,36 | 14,85 | 15,18 | 1,95% | 104.442,00 |
| 17.09.2025 | 14,90 | 15,14 | 14,79 | 14,89 | 0,68% | 109.636,00 |
| 16.09.2025 | 14,94 | 14,97 | 14,73 | 14,79 | -0,74% | 119.935,00 |
| 15.09.2025 | 15,06 | 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 | 15,10 | 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 | 14,86 | 15,20 | 14,86 | 15,05 | 1,07% | 173.730,00 |
| 03.09.2025 | 15,21 | 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 | 15,32 | 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 | 15,60 | 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 | 15,56 | 15,82 | 15,19 | 15,25 | -2,12% | 189.531,00 |
| 20.08.2025 | 15,56 | 15,73 | 15,47 | 15,58 | 0,65% | 171.936,00 |
| 19.08.2025 | 15,51 | 15,70 | 15,43 | 15,48 | 0,58% | 210.022,00 |
| 18.08.2025 | 15,38 | 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 | 15,97 | 16,37 | 15,80 | 15,83 | -1,62% | 292.713,00 |
| 13.08.2025 | 16,20 | 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 | 16,06 | 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 | 18,60 | 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 |