19,000€
5,56%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,00 | 19,00 | 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% | - |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 23.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 22.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -7,04% | - |
| 21.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 20.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 19.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 16.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 12,77% | - |
| 12.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 09.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 7,34% | - |
| 08.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 07.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 05.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 02.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 30.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 28.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 25.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 24.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 23.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 22.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 17.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 16.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 15.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 14.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 11.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -8,20% | - |
| 10.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 20,39% | - |
| 09.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -13,14% | - |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 9,38% | - |
| 07.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 04.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -15,31% | - |
| 03.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 02.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 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% | - |