13,850€
-18,05%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -18,93% | - |
| 07.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 06.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 05.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 04.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 01.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 31.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 30.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 29.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 28.07.2025 | 16,80 | 17,10 | 16,80 | 17,10 | -0,58% | 141,00 |
| 25.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 24.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 23.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 22.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 21.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 18.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 17.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 16.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 15.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 14.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 11.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 10.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 09.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -6,13% | - |
| 08.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 07.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 03.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -8,85% | - |
| 02.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 01.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 30.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 26.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 25.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 24.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 23.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 20.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 18.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 16.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 12.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 11.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 10.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 09.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 06.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 05.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 03.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 02.06.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 3,30% | 42,00 |
| 30.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 29.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 28.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 7,60% | - |
| 27.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 26.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 23.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 22.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 21.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 20.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 19.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 14.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.05.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 62,00 |
| 12.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 09.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 08.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 07.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 06.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 05.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 02.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 30.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 29.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 28.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 25.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 24.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 22.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 16.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 15.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 14.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 11.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 10.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 09.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 03.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 02.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | - |
| 01.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 31.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 28.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 27.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 26.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 25.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 24.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 21.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 20.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 19.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |