34,590$
2,73%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 33,73 | 35,53 | 33,73 | 34,59 | 2,73% | 309.129,00 |
| 16.09.2025 | 33,53 | 33,80 | 32,92 | 33,67 | 0,42% | 230.771,00 |
| 15.09.2025 | 33,46 | 34,10 | 33,10 | 33,53 | 1,02% | 280.083,00 |
| 12.09.2025 | 33,51 | 33,58 | 32,38 | 33,19 | -1,92% | 221.756,00 |
| 11.09.2025 | 32,99 | 33,86 | 32,73 | 33,84 | 2,89% | 143.292,00 |
| 10.09.2025 | 31,33 | 33,19 | 31,26 | 32,89 | 3,82% | 164.071,00 |
| 09.09.2025 | 32,82 | 33,41 | 31,54 | 31,68 | -4,12% | 146.651,00 |
| 08.09.2025 | 33,57 | 34,32 | 32,77 | 33,04 | -0,96% | 170.368,00 |
| 05.09.2025 | 33,55 | 34,36 | 33,07 | 33,36 | -0,95% | 207.850,00 |
| 04.09.2025 | 31,82 | 34,06 | 31,44 | 33,68 | 6,62% | 207.796,00 |
| 03.09.2025 | 31,72 | 32,56 | 31,18 | 31,59 | -1,62% | 176.603,00 |
| 02.09.2025 | 31,46 | 32,35 | 31,20 | 32,11 | 0,41% | 230.261,00 |
| 29.08.2025 | 31,00 | 32,92 | 30,43 | 31,98 | 3,03% | 315.083,00 |
| 28.08.2025 | 31,20 | 33,57 | 28,24 | 31,04 | -5,91% | 436.113,00 |
| 27.08.2025 | 32,24 | 33,16 | 31,85 | 32,99 | 2,58% | 244.342,00 |
| 26.08.2025 | 30,35 | 33,61 | 30,12 | 32,16 | 13,00% | 775.806,00 |
| 25.08.2025 | 27,94 | 28,73 | 27,94 | 28,46 | -0,35% | 181.204,00 |
| 22.08.2025 | 27,30 | 29,05 | 27,18 | 28,56 | 5,66% | 293.866,00 |
| 21.08.2025 | 25,36 | 27,30 | 24,98 | 27,03 | 5,50% | 132.575,00 |
| 20.08.2025 | 26,04 | 26,04 | 25,25 | 25,62 | -1,23% | 316.220,00 |
| 19.08.2025 | 25,89 | 26,37 | 25,64 | 25,94 | 1,05% | 73.514,00 |
| 18.08.2025 | 25,56 | 26,37 | 25,45 | 25,67 | -0,08% | 175.040,00 |
| 15.08.2025 | 26,65 | 26,69 | 25,51 | 25,69 | -2,98% | 104.980,00 |
| 14.08.2025 | 26,68 | 26,68 | 25,69 | 26,48 | -2,47% | 133.287,00 |
| 13.08.2025 | 25,85 | 27,23 | 25,64 | 27,15 | 6,01% | 182.376,00 |
| 12.08.2025 | 24,27 | 25,76 | 24,07 | 25,61 | 7,47% | 214.993,00 |
| 11.08.2025 | 23,99 | 23,99 | 23,13 | 23,83 | -0,33% | 118.962,00 |
| 08.08.2025 | 25,23 | 25,34 | 23,65 | 23,91 | -4,44% | 161.410,00 |
| 07.08.2025 | 26,03 | 26,29 | 24,98 | 25,02 | -2,61% | 143.360,00 |
| 06.08.2025 | 24,63 | 25,81 | 24,63 | 25,69 | 4,81% | 143.203,00 |
| 05.08.2025 | 24,51 | 24,56 | 23,79 | 24,51 | -0,04% | 181.229,00 |
| 04.08.2025 | 24,05 | 24,97 | 23,89 | 24,52 | 3,72% | 152.266,00 |
| 01.08.2025 | 23,42 | 23,84 | 22,67 | 23,64 | -1,75% | 221.934,00 |
| 31.07.2025 | 23,71 | 24,22 | 22,98 | 24,06 | 0,59% | 245.624,00 |
| 30.07.2025 | 24,32 | 24,69 | 23,63 | 23,92 | -2,17% | 137.363,00 |
| 29.07.2025 | 25,59 | 25,59 | 24,18 | 24,45 | -3,93% | 171.842,00 |
| 28.07.2025 | 24,79 | 25,45 | 24,48 | 25,45 | 2,66% | 183.665,00 |
| 25.07.2025 | 24,61 | 24,80 | 24,05 | 24,79 | 1,89% | 105.947,00 |
| 24.07.2025 | 25,19 | 25,29 | 24,27 | 24,33 | -4,17% | 108.457,00 |
| 23.07.2025 | 24,98 | 25,92 | 24,79 | 25,39 | 3,67% | 138.020,00 |
| 22.07.2025 | 23,64 | 24,92 | 23,38 | 24,49 | 4,57% | 153.013,00 |
| 21.07.2025 | 23,09 | 23,69 | 23,09 | 23,42 | 2,00% | 315.528,00 |
| 18.07.2025 | 23,62 | 23,62 | 22,87 | 22,96 | -1,16% | 151.490,00 |
| 17.07.2025 | 22,66 | 23,68 | 22,40 | 23,23 | 3,02% | 361.220,00 |
| 16.07.2025 | 22,40 | 22,80 | 21,55 | 22,55 | 0,31% | 104.458,00 |
| 15.07.2025 | 23,23 | 23,38 | 22,35 | 22,48 | -2,98% | 176.113,00 |
| 14.07.2025 | 23,45 | 23,64 | 22,94 | 23,17 | -1,70% | 102.455,00 |
| 11.07.2025 | 23,86 | 23,99 | 23,45 | 23,57 | -2,20% | 163.905,00 |
| 10.07.2025 | 22,94 | 24,63 | 22,94 | 24,10 | 5,38% | 237.409,00 |
| 09.07.2025 | 22,41 | 22,88 | 22,13 | 22,87 | 2,69% | 153.774,00 |
| 08.07.2025 | 21,63 | 22,61 | 21,26 | 22,27 | 3,05% | 212.093,00 |
| 07.07.2025 | 22,21 | 22,26 | 21,28 | 21,61 | -2,88% | 157.536,00 |
| 03.07.2025 | 22,30 | 22,57 | 22,09 | 22,25 | -0,54% | 106.623,00 |
| 02.07.2025 | 21,23 | 22,42 | 21,23 | 22,37 | 4,58% | 231.323,00 |
| 01.07.2025 | 19,79 | 22,27 | 19,62 | 21,39 | 8,63% | 221.186,00 |
| 30.06.2025 | 20,60 | 20,90 | 19,69 | 19,69 | -5,11% | 186.344,00 |
| 27.06.2025 | 20,68 | 21,31 | 20,38 | 20,75 | 1,42% | 301.062,00 |
| 26.06.2025 | 20,62 | 20,84 | 20,25 | 20,46 | -0,53% | 152.412,00 |
| 25.06.2025 | 21,20 | 21,26 | 20,54 | 20,57 | -3,70% | 163.362,00 |
| 24.06.2025 | 21,49 | 21,59 | 20,96 | 21,36 | 1,71% | 158.308,00 |
| 23.06.2025 | 22,20 | 22,20 | 20,89 | 21,00 | -5,91% | 271.156,00 |
| 20.06.2025 | 21,63 | 22,46 | 21,53 | 22,32 | 5,08% | 1.049.940,00 |
| 18.06.2025 | 21,71 | 22,16 | 21,24 | 21,24 | -2,75% | 243.372,00 |
| 17.06.2025 | 21,91 | 22,64 | 21,40 | 21,84 | -0,55% | 280.885,00 |
| 16.06.2025 | 21,17 | 22,00 | 20,86 | 21,96 | 7,81% | 362.238,00 |
| 13.06.2025 | 20,83 | 21,17 | 20,13 | 20,37 | -4,86% | 388.470,00 |
| 12.06.2025 | 21,53 | 22,03 | 21,30 | 21,41 | -1,79% | 349.775,00 |
| 11.06.2025 | 23,18 | 23,40 | 21,78 | 21,80 | -5,50% | 363.404,00 |
| 10.06.2025 | 22,83 | 23,29 | 22,51 | 23,07 | 1,63% | 268.366,00 |
| 09.06.2025 | 23,30 | 23,32 | 22,21 | 22,70 | 0,13% | 241.233,00 |
| 06.06.2025 | 23,22 | 23,40 | 22,57 | 22,67 | -0,04% | 175.957,00 |
| 05.06.2025 | 22,41 | 24,23 | 22,14 | 22,68 | 1,75% | 386.531,00 |
| 04.06.2025 | 26,11 | 26,17 | 21,00 | 22,29 | -0,27% | 915.824,00 |
| 03.06.2025 | 21,46 | 22,60 | 21,39 | 22,35 | 4,88% | 371.681,00 |
| 02.06.2025 | 21,79 | 21,79 | 21,03 | 21,31 | -1,93% | 333.201,00 |
| 30.05.2025 | 21,13 | 21,83 | 21,13 | 21,73 | 0,09% | 236.008,00 |
| 29.05.2025 | 22,00 | 22,00 | 21,21 | 21,71 | -0,14% | 189.004,00 |
| 28.05.2025 | 21,86 | 21,86 | 21,38 | 21,74 | -0,55% | 232.751,00 |
| 27.05.2025 | 21,35 | 22,02 | 21,07 | 21,86 | 4,74% | 294.112,00 |
| 23.05.2025 | 20,89 | 21,25 | 20,57 | 20,87 | -4,53% | 241.989,00 |
| 22.05.2025 | 21,30 | 22,05 | 21,26 | 21,86 | 3,31% | 254.841,00 |
| 21.05.2025 | 22,00 | 22,20 | 20,86 | 21,16 | -7,44% | 251.117,00 |
| 20.05.2025 | 23,12 | 23,61 | 22,64 | 22,86 | -1,00% | 208.898,00 |
| 19.05.2025 | 23,66 | 23,71 | 22,98 | 23,09 | -4,63% | 164.716,00 |
| 16.05.2025 | 24,17 | 24,58 | 23,38 | 24,21 | -0,04% | 223.738,00 |
| 15.05.2025 | 23,87 | 24,68 | 23,77 | 24,22 | 2,28% | 251.649,00 |
| 14.05.2025 | 23,49 | 24,23 | 23,28 | 23,68 | -0,63% | 157.240,00 |
| 13.05.2025 | 23,90 | 24,41 | 23,46 | 23,83 | 0,17% | 160.696,00 |
| 12.05.2025 | 22,89 | 24,98 | 22,60 | 23,79 | 12,59% | 355.421,00 |
| 09.05.2025 | 21,66 | 21,66 | 21,06 | 21,13 | -2,18% | 153.257,00 |
| 08.05.2025 | 20,52 | 21,79 | 20,52 | 21,60 | 7,62% | 143.424,00 |
| 07.05.2025 | 19,99 | 20,53 | 19,77 | 20,07 | 1,16% | 170.059,00 |
| 06.05.2025 | 19,75 | 20,05 | 19,18 | 19,84 | -1,93% | 148.159,00 |
| 05.05.2025 | 20,33 | 20,81 | 20,09 | 20,23 | -0,98% | 102.208,00 |
| 02.05.2025 | 19,84 | 21,02 | 19,81 | 20,43 | 4,88% | 164.766,00 |
| 01.05.2025 | 19,40 | 19,84 | 19,24 | 19,48 | 0,41% | 153.915,00 |
| 30.04.2025 | 19,08 | 19,47 | 18,75 | 19,40 | -2,61% | 172.189,00 |
| 29.04.2025 | 19,76 | 19,97 | 19,08 | 19,92 | 0,35% | 135.041,00 |
| 28.04.2025 | 20,31 | 20,54 | 19,47 | 19,85 | -1,15% | 358.723,00 |
| 25.04.2025 | 19,53 | 20,09 | 19,38 | 20,08 | 0,20% | 166.118,00 |