25,300€
8,12%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,70 | 25,70 | 24,40 | 25,10 | 7,26% | - |
| 14.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 13.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 10.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 09.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 08.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 07.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 06.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 01.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 29.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 25.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 24.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 23.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 22.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -9,74% | - |
| 19.09.2025 | 29,60 | 30,80 | 29,60 | 30,80 | 5,48% | 5,00 |
| 18.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 17.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 16.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 15.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 12.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.09.2025 | 28,10 | 28,70 | 27,80 | 28,40 | 5,97% | - |
| 10.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 05.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | - |
| 04.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 03.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 02.09.2025 | 27,00 | 28,00 | 27,00 | 27,20 | 0,74% | 125,00 |
| 01.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 29.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -9,03% | - |
| 28.08.2025 | 28,40 | 30,00 | 28,40 | 28,80 | 5,11% | 107,00 |
| 27.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 13,22% | - |
| 26.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 21.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 19.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 15.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 14.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 13.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | - |
| 12.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 08.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 07.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 06.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 04.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 01.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 31.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 29.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 28.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 25.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 24.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 23.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 22.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 21.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 18.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 17.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 16.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 15.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 10.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 09.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 08.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 07.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 03.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 02.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 9,09% | - |
| 01.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -6,25% | - |
| 30.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 27.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 26.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 25.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 24.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,25% | - |
| 23.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 20.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 18.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 7,43% | - |
| 16.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 12.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -6,50% | - |
| 11.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 10.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 09.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 06.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 05.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 03.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 02.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 30.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 29.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 28.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 27.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |