30,900€
3,00%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 30,90 | 31,10 | 30,60 | 30,90 | 3,00% | - |
| 18.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 17.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 16.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -10,22% | - |
| 15.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 12.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 8,93% | - |
| 11.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 10.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 09.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 08.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 05.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 04.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 03.06.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 6,96% | 55,00 |
| 02.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 01.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 29.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 28.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 27.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 26.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 25.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 22.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 7,75% | - |
| 21.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 20.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 19.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 15.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 14.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 13.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 12.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | - |
| 11.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 08.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 07.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 05.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 04.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 30.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,23% | - |
| 29.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 28.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 27.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 24.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 23.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 22.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 20.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 17.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 16.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 15.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 14.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 13.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 10.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 09.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 08.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 07.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 02.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -9,77% | - |
| 01.04.2026 | 25,00 | 26,60 | 25,00 | 26,60 | 9,92% | 450,00 |
| 31.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 30.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 27.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 26.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 25.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 24.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 20.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 18.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 17.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 16.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 13.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 11.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.03.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 4,55% | 34,00 |
| 09.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 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% | - |