39,500€
1,80%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 6,72% | - |
| 05.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 04.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 01.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 31.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 30.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 29.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 28.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 24.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 23.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 22.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 21.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 18.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 17.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 16.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 15.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 14.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 11.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 09.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 08.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 07.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | - |
| 04.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 02.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 01.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 30.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 26.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -8,40% | - |
| 20.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 19.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 18.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | - |
| 17.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 16.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 13.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | - |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 09.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -12,21% | - |
| 06.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 04.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 03.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 02.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 30.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 29.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 28.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 27.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 26.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 22.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 21.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 20.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 19.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 16.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 7,50% | - |
| 15.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 14.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 13.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 12.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 08.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 07.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 05.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -8,21% | - |