20,200€
4,12%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 4,12% | - |
| 01.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 31.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -6,86% | - |
| 28.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 25.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 20.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 19.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 18.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 17.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 14.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 6,63% | - |
| 12.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -10,40% | - |
| 11.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -17,89% | - |
| 10.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -16,89% | - |
| 07.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 06.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 05.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | - |
| 04.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -6,32% | - |
| 03.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 27.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 26.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 25.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 24.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 21.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 20.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 19.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 18.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 17.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 14.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 5,56% | - |
| 13.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 12.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 11.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 10.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 07.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 06.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | - |
| 05.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 04.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -5,50% | - |
| 03.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 31.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 30.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 29.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 28.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 27.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 24.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 23.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 22.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
| 21.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 20.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 17.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 16.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 15.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 14.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 13.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 10.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 09.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 08.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 07.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 06.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 03.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 02.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 30.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | - |
| 27.12.2024 | 40,60 | 41,80 | 40,60 | 41,80 | 6,09% | 15,00 |
| 23.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 20.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 19.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -5,83% | - |
| 18.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 17.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 16.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 13.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 12.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 11.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 4,62% | - |
| 10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 09.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 9,71% | - |
| 06.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 05.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 04.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | - |
| 03.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | - |
| 02.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 29.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 28.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 27.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | - |
| 26.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 10,00% | - |
| 25.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 9,49% | - |
| 22.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 21.11.2024 | 27,30 | 28,20 | 27,00 | 28,00 | 1,45% | - |
| 20.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 19.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 18.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 15.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 14.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 13.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 11.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 08.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | - |