14,699$
0,68%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,24 | 14,72 | 14,24 | 14,60 | 3,40% | 38.414,00 |
| 12.02.2026 | 14,05 | 14,34 | 13,95 | 14,12 | 1,44% | 58.780,00 |
| 11.02.2026 | 14,35 | 14,39 | 13,78 | 13,92 | -2,25% | 64.221,00 |
| 10.02.2026 | 14,23 | 14,49 | 14,23 | 14,24 | 0,14% | 62.386,00 |
| 09.02.2026 | 14,18 | 14,25 | 14,01 | 14,22 | 0,49% | 34.766,00 |
| 06.02.2026 | 14,03 | 14,31 | 14,03 | 14,15 | 1,58% | 63.678,00 |
| 05.02.2026 | 14,00 | 14,11 | 13,78 | 13,93 | -0,71% | 78.902,00 |
| 04.02.2026 | 14,05 | 14,18 | 13,80 | 14,03 | 0,29% | 77.652,00 |
| 03.02.2026 | 13,69 | 14,00 | 13,59 | 13,99 | 2,12% | 75.526,00 |
| 02.02.2026 | 13,84 | 13,93 | 13,68 | 13,70 | -0,51% | 67.672,00 |
| 30.01.2026 | 13,70 | 13,85 | 13,54 | 13,77 | -0,36% | 96.008,00 |
| 29.01.2026 | 13,82 | 13,91 | 13,59 | 13,82 | 0,95% | 64.233,00 |
| 28.01.2026 | 14,25 | 14,25 | 13,51 | 13,69 | -3,93% | 69.384,00 |
| 27.01.2026 | 14,19 | 14,26 | 13,96 | 14,25 | 1,28% | 57.130,00 |
| 26.01.2026 | 14,00 | 14,22 | 13,89 | 14,07 | 0,64% | 78.952,00 |
| 23.01.2026 | 14,48 | 14,48 | 13,91 | 13,98 | -3,59% | 43.868,00 |
| 22.01.2026 | 14,54 | 14,71 | 14,43 | 14,50 | -0,07% | 52.294,00 |
| 21.01.2026 | 14,34 | 14,51 | 14,12 | 14,51 | 2,47% | 72.672,00 |
| 20.01.2026 | 14,49 | 14,49 | 14,13 | 14,16 | -2,71% | 43.181,00 |
| 19.01.2026 | 14,48 | 14,55 | 14,48 | 14,55 | 0,16% | - |
| 16.01.2026 | 14,61 | 14,99 | 14,44 | 14,53 | -1,16% | 88.693,00 |
| 15.01.2026 | 14,69 | 14,85 | 14,54 | 14,70 | 1,52% | 40.485,00 |
| 14.01.2026 | 14,23 | 14,63 | 14,13 | 14,48 | 1,33% | 62.244,00 |
| 13.01.2026 | 14,62 | 14,62 | 14,28 | 14,29 | -1,52% | 55.815,00 |
| 12.01.2026 | 14,16 | 14,69 | 14,16 | 14,51 | 1,82% | 68.501,00 |
| 09.01.2026 | 14,29 | 14,36 | 14,19 | 14,25 | 0,49% | 80.118,00 |
| 08.01.2026 | 14,28 | 14,33 | 14,07 | 14,18 | 0,71% | 87.400,00 |
| 07.01.2026 | 13,96 | 14,08 | 13,84 | 14,08 | 0,86% | 69.169,00 |
| 06.01.2026 | 13,87 | 14,07 | 13,85 | 13,96 | -0,57% | 86.827,00 |
| 05.01.2026 | 13,58 | 14,15 | 13,58 | 14,04 | 2,63% | 110.148,00 |
| 02.01.2026 | 13,75 | 13,80 | 13,53 | 13,68 | -0,73% | 100.371,00 |
| 31.12.2025 | 14,05 | 14,06 | 13,68 | 13,78 | -1,43% | 77.677,00 |
| 30.12.2025 | 13,84 | 14,06 | 13,78 | 13,98 | 0,94% | 93.936,00 |
| 29.12.2025 | 13,78 | 13,96 | 13,74 | 13,85 | -0,14% | 135.024,00 |
| 26.12.2025 | 13,79 | 13,92 | 13,72 | 13,87 | 0,07% | 64.382,00 |
| 24.12.2025 | 13,94 | 14,00 | 13,74 | 13,86 | -0,07% | 34.768,00 |
| 23.12.2025 | 14,26 | 14,27 | 13,80 | 13,87 | -2,87% | 74.742,00 |
| 22.12.2025 | 14,05 | 14,30 | 14,05 | 14,28 | 1,28% | 92.074,00 |
| 19.12.2025 | 14,34 | 14,34 | 13,88 | 14,10 | -2,08% | 262.681,00 |
| 18.12.2025 | 14,22 | 14,41 | 13,95 | 14,40 | 4,27% | 172.249,00 |
| 17.12.2025 | 14,44 | 14,53 | 13,64 | 13,81 | -4,30% | 160.788,00 |
| 16.12.2025 | 13,96 | 14,50 | 13,96 | 14,43 | 0,07% | 122.775,00 |
| 15.12.2025 | 13,62 | 14,44 | 13,62 | 14,42 | 2,41% | 107.673,00 |
| 12.12.2025 | 14,19 | 14,26 | 14,01 | 14,08 | -0,85% | 86.512,00 |
| 11.12.2025 | 13,99 | 14,25 | 13,95 | 14,20 | 1,94% | 96.745,00 |
| 10.12.2025 | 14,16 | 14,28 | 13,93 | 13,93 | -1,07% | 106.645,00 |
| 09.12.2025 | 13,76 | 14,32 | 13,76 | 14,08 | 2,62% | 78.627,00 |
| 08.12.2025 | 14,24 | 14,25 | 13,27 | 13,72 | -3,11% | 187.920,00 |
| 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 |