21,800€
-1,80%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,20 | 22,60 | 20,80 | 21,60 | -2,70% | - |
| 06.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 04.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 02.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 27.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 25.02.2026 | 22,20 | 23,80 | 22,20 | 23,80 | 7,21% | 4,00 |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -8,26% | - |
| 23.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 20.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 12.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -6,98% | - |
| 09.02.2026 | 24,20 | 25,80 | 24,20 | 25,80 | 13,16% | 7,00 |
| 06.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 05.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 03.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 02.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 30.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 29.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 28.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 27.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 26.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 23.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -8,64% | - |
| 22.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 21.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 20.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 19.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 15.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 14.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 6,57% | - |
| 13.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 8,73% | - |
| 12.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 09.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 11,71% | - |
| 08.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 07.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 06.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 05.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.12.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 7,94% | 122,00 |
| 23.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 22.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 17.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 16.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 15.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 11.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 10.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 09.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 08.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -6,73% | - |
| 05.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 04.12.2025 | 30,00 | 30,00 | 21,60 | 21,60 | -28,48% | 120,00 |
| 03.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 02.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 01.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 27.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 26.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | - |
| 25.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 24.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 9,23% | - |
| 21.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 20.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 19.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 18.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 17.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 14.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 13.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 12.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 11.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 10.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 07.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 06.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 7,32% | - |
| 05.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 04.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 03.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 31.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 30.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 29.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 28.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 27.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 24.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 23.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 22.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 21.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 20.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 17.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 16.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 15.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 14.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |