13,900€
4,51%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,55 | 13,65 | 13,50 | 13,65 | 2,63% | - |
| 14.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 13.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 10.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 100,00 |
| 08.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 07.10.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 3,08% | 471,00 |
| 06.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 24.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 23.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 7,14% | - |
| 22.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 19.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | 7,00 |
| 18.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 15.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | - |
| 11.09.2025 | 12,75 | 13,15 | 12,70 | 13,15 | 3,54% | - |
| 10.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | - |
| 09.09.2025 | 12,55 | 12,65 | 12,50 | 12,65 | -1,56% | - |
| 08.09.2025 | 12,85 | 12,95 | 12,80 | 12,85 | 0,39% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 03.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 29.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 28.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 27.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 25.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 19.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 15.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 14.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 12.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 11.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 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% | - |