14,505$
-0,24%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,37 | 14,70 | 14,33 | 14,48 | -0,41% | 266.108,00 |
| 19.12.2024 | 14,59 | 14,70 | 14,44 | 14,54 | 0,48% | 71.833,00 |
| 18.12.2024 | 14,76 | 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 | 14,42 | 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 | 14,90 | 15,01 | 14,63 | 14,66 | -1,68% | 45.269,00 |
| 11.12.2024 | 14,88 | 14,98 | 14,73 | 14,91 | 1,22% | 90.964,00 |
| 10.12.2024 | 14,36 | 14,87 | 14,36 | 14,73 | 1,73% | 82.624,00 |
| 09.12.2024 | 14,49 | 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 | 14,84 | 14,96 | 14,56 | 14,75 | -0,07% | 76.130,00 |
| 04.12.2024 | 15,01 | 15,02 | 14,57 | 14,76 | -1,14% | 62.125,00 |
| 03.12.2024 | 15,33 | 15,42 | 14,86 | 14,93 | -2,80% | 50.917,00 |
| 02.12.2024 | 15,13 | 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 | 15,99 | 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 | 15,75 | 15,94 | 15,67 | 15,90 | 1,92% | 37.383,00 |
| 20.11.2024 | 15,60 | 15,84 | 15,31 | 15,60 | -0,32% | 64.284,00 |
| 19.11.2024 | 15,83 | 15,87 | 15,52 | 15,65 | -1,01% | 52.990,00 |
| 18.11.2024 | 15,70 | 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 | 16,10 | 16,10 | 15,76 | 15,77 | -1,68% | 59.870,00 |
| 13.11.2024 | 16,17 | 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 |
| 17.10.2024 | 16,75 | 16,76 | 16,53 | 16,70 | 0,18% | 46.866,00 |
| 16.10.2024 | 16,60 | 16,80 | 16,60 | 16,67 | 0,42% | 44.561,00 |
| 15.10.2024 | 16,20 | 16,75 | 16,20 | 16,60 | 2,53% | 48.124,00 |
| 14.10.2024 | 15,91 | 16,42 | 15,91 | 16,19 | 1,19% | 63.134,00 |
| 11.10.2024 | 16,14 | 16,36 | 15,95 | 16,00 | -1,11% | 68.851,00 |
| 10.10.2024 | 16,42 | 16,60 | 16,00 | 16,18 | -2,47% | 53.646,00 |
| 09.10.2024 | 16,27 | 16,60 | 16,19 | 16,59 | 2,34% | 58.607,00 |
| 08.10.2024 | 16,30 | 16,33 | 16,09 | 16,21 | 0,12% | 44.936,00 |
| 07.10.2024 | 16,09 | 16,33 | 16,03 | 16,19 | 0,56% | 50.737,00 |
| 04.10.2024 | 16,10 | 16,15 | 15,91 | 16,10 | 0,44% | 41.635,00 |
| 03.10.2024 | 16,23 | 16,36 | 15,97 | 16,03 | -1,11% | 46.635,00 |
| 02.10.2024 | 15,87 | 16,24 | 15,73 | 16,21 | 1,44% | 65.171,00 |
| 01.10.2024 | 16,24 | 16,24 | 15,83 | 15,98 | -1,66% | 85.205,00 |
| 30.09.2024 | 16,26 | 16,46 | 16,09 | 16,25 | 1,18% | 97.962,00 |
| 27.09.2024 | 16,37 | 16,39 | 16,03 | 16,06 | -1,65% | 35.139,00 |
| 26.09.2024 | 16,68 | 16,68 | 16,29 | 16,33 | -1,63% | 42.035,00 |
| 25.09.2024 | 16,94 | 17,16 | 16,54 | 16,60 | -2,30% | 62.640,00 |
| 24.09.2024 | 16,98 | 17,16 | 16,89 | 16,99 | 0,71% | 78.988,00 |
| 23.09.2024 | 16,92 | 17,05 | 16,80 | 16,87 | 0,42% | 64.123,00 |
| 20.09.2024 | 17,07 | 17,11 | 16,74 | 16,80 | -1,52% | 157.328,00 |
| 19.09.2024 | 17,34 | 17,34 | 16,76 | 17,06 | 0,41% | 39.714,00 |
| 18.09.2024 | 16,86 | 17,30 | 16,80 | 16,99 | 1,01% | 50.800,00 |
| 17.09.2024 | 16,55 | 17,07 | 16,55 | 16,82 | 2,00% | 64.800,00 |
| 16.09.2024 | 17,60 | 17,63 | 16,49 | 16,49 | -6,15% | 70.030,00 |
| 13.09.2024 | 17,55 | 17,93 | 17,25 | 17,57 | 0,51% | 45.921,00 |
| 12.09.2024 | 17,33 | 17,48 | 17,05 | 17,48 | 1,39% | 90.939,00 |
| 11.09.2024 | 16,72 | 17,29 | 16,71 | 17,24 | 2,38% | 135.404,00 |
| 10.09.2024 | 16,58 | 16,88 | 16,25 | 16,84 | 2,12% | 36.131,00 |
| 09.09.2024 | 16,37 | 16,63 | 16,34 | 16,49 | 0,67% | 48.807,00 |
| 06.09.2024 | 16,97 | 16,97 | 16,38 | 16,38 | -2,96% | 48.615,00 |
| 05.09.2024 | 17,00 | 17,10 | 16,73 | 16,88 | -0,59% | 45.127,00 |
| 04.09.2024 | 16,50 | 17,00 | 16,50 | 16,98 | 2,97% | 57.192,00 |
| 03.09.2024 | 16,66 | 16,82 | 16,48 | 16,49 | -1,49% | 58.015,00 |
| 30.08.2024 | 16,73 | 16,83 | 16,63 | 16,74 | 0,78% | 78.873,00 |
| 29.08.2024 | 16,49 | 16,70 | 16,44 | 16,61 | 1,10% | 54.574,00 |
| 28.08.2024 | 16,50 | 16,72 | 16,24 | 16,43 | -1,14% | 68.763,00 |
| 27.08.2024 | 16,59 | 16,66 | 16,44 | 16,62 | -0,36% | 54.728,00 |
| 26.08.2024 | 16,61 | 16,73 | 16,49 | 16,68 | 1,34% | 62.980,00 |
| 23.08.2024 | 16,19 | 16,56 | 16,19 | 16,46 | 1,86% | 44.734,00 |
| 22.08.2024 | 16,22 | 16,24 | 16,05 | 16,16 | -0,25% | 36.389,00 |
| 21.08.2024 | 16,16 | 16,33 | 16,04 | 16,20 | 0,43% | 39.021,00 |
| 20.08.2024 | 16,45 | 16,45 | 16,00 | 16,13 | -1,47% | 36.228,00 |
| 19.08.2024 | 16,14 | 16,48 | 16,13 | 16,37 | 1,93% | 42.220,00 |
| 16.08.2024 | 15,99 | 16,13 | 15,76 | 16,06 | 0,31% | 169.431,00 |
| 15.08.2024 | 15,89 | 16,08 | 15,69 | 16,01 | 2,50% | 53.670,00 |
| 14.08.2024 | 15,78 | 15,90 | 15,59 | 15,62 | -1,01% | 72.770,00 |
| 13.08.2024 | 15,81 | 15,89 | 15,66 | 15,78 | 0,90% | 45.056,00 |
| 12.08.2024 | 16,15 | 16,19 | 15,63 | 15,64 | -2,68% | 54.332,00 |
| 09.08.2024 | 15,97 | 16,07 | 15,75 | 16,07 | 0,63% | 134.837,00 |
| 08.08.2024 | 15,76 | 16,05 | 15,60 | 15,97 | 2,44% | 53.866,00 |
| 07.08.2024 | 15,40 | 15,76 | 15,24 | 15,59 | 2,84% | 72.122,00 |
| 06.08.2024 | 15,00 | 15,47 | 14,95 | 15,16 | -1,75% | 103.133,00 |
| 05.08.2024 | 15,51 | 15,53 | 15,05 | 15,43 | -3,80% | 107.504,00 |
| 02.08.2024 | 16,15 | 16,33 | 15,92 | 16,04 | -3,08% | 87.161,00 |
| 01.08.2024 | 17,01 | 17,11 | 16,27 | 16,55 | -2,42% | 89.539,00 |