25,000$
-5,66%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,01 | 31,28 | 26,49 | 26,50 | 1,57% | 2,00 |
| 05.03.2026 | 25,94 | 26,85 | 25,64 | 26,09 | -1,10% | 216.722,00 |
| 04.03.2026 | 26,44 | 26,91 | 25,84 | 26,38 | 1,46% | 195.149,00 |
| 03.03.2026 | 25,21 | 26,24 | 24,40 | 26,00 | -0,69% | 169.326,00 |
| 02.03.2026 | 26,23 | 26,80 | 25,09 | 26,18 | -3,89% | 252.634,00 |
| 27.02.2026 | 27,27 | 27,27 | 26,12 | 27,24 | -0,98% | 216.931,00 |
| 26.02.2026 | 27,03 | 28,38 | 26,70 | 27,51 | 2,80% | 179.967,00 |
| 25.02.2026 | 26,80 | 26,80 | 25,60 | 26,76 | 0,60% | 201.650,00 |
| 24.02.2026 | 26,35 | 26,99 | 25,01 | 26,60 | 0,83% | 241.105,00 |
| 23.02.2026 | 29,25 | 29,59 | 26,31 | 26,38 | -9,81% | 327.308,00 |
| 20.02.2026 | 27,96 | 29,70 | 27,96 | 29,25 | 3,76% | 1.075.220,00 |
| 19.02.2026 | 28,19 | 28,45 | 27,80 | 28,19 | -0,49% | 156.143,00 |
| 18.02.2026 | 27,70 | 29,07 | 27,70 | 28,33 | 1,91% | 148.718,00 |
| 17.02.2026 | 28,04 | 28,11 | 27,50 | 27,80 | 0,43% | 237.158,00 |
| 13.02.2026 | 28,25 | 28,45 | 27,57 | 27,68 | -0,29% | 236.937,00 |
| 12.02.2026 | 28,88 | 29,49 | 27,38 | 27,76 | -2,32% | 169.997,00 |
| 11.02.2026 | 28,86 | 29,16 | 27,87 | 28,42 | -1,08% | 87.804,00 |
| 10.02.2026 | 28,65 | 29,88 | 28,49 | 28,73 | -0,86% | 170.255,00 |
| 09.02.2026 | 29,02 | 29,05 | 28,35 | 28,98 | -0,31% | 104.393,00 |
| 06.02.2026 | 28,11 | 29,24 | 27,90 | 29,07 | 6,13% | 166.756,00 |
| 05.02.2026 | 28,51 | 28,74 | 27,07 | 27,39 | -4,20% | 259.578,00 |
| 04.02.2026 | 28,92 | 29,13 | 27,55 | 28,59 | -0,10% | 148.118,00 |
| 03.02.2026 | 28,95 | 29,64 | 28,23 | 28,62 | -1,21% | 169.750,00 |
| 02.02.2026 | 29,02 | 30,94 | 28,67 | 28,97 | 0,14% | 194.807,00 |
| 30.01.2026 | 30,33 | 30,42 | 28,51 | 28,93 | -5,92% | 269.951,00 |
| 29.01.2026 | 30,80 | 31,28 | 29,88 | 30,75 | 0,10% | 190.372,00 |
| 28.01.2026 | 32,29 | 32,54 | 30,69 | 30,72 | -4,30% | 186.786,00 |
| 27.01.2026 | 32,84 | 32,84 | 31,30 | 32,10 | -2,01% | 286.333,00 |
| 26.01.2026 | 33,95 | 34,06 | 32,76 | 32,76 | -3,45% | 342.893,00 |
| 23.01.2026 | 34,96 | 34,96 | 33,65 | 33,93 | -3,20% | 325.544,00 |
| 22.01.2026 | 38,48 | 38,95 | 35,03 | 35,05 | -8,25% | 245.298,00 |
| 21.01.2026 | 36,96 | 38,81 | 36,96 | 38,20 | 4,37% | 223.818,00 |
| 20.01.2026 | 36,60 | 37,99 | 36,20 | 36,60 | -3,10% | 302.834,00 |
| 16.01.2026 | 36,59 | 37,85 | 36,05 | 37,77 | 2,75% | 208.875,00 |
| 15.01.2026 | 35,69 | 37,42 | 35,16 | 36,76 | 3,14% | 280.998,00 |
| 14.01.2026 | 34,31 | 36,30 | 34,31 | 35,64 | 3,13% | 260.908,00 |
| 13.01.2026 | 33,06 | 35,99 | 32,50 | 34,56 | 6,57% | 506.849,00 |
| 12.01.2026 | 32,28 | 33,30 | 30,43 | 32,43 | 8,14% | 429.162,00 |
| 09.01.2026 | 28,90 | 30,63 | 28,30 | 29,99 | 2,74% | 397.773,00 |
| 08.01.2026 | 26,09 | 29,75 | 26,09 | 29,19 | 10,86% | 247.185,00 |
| 07.01.2026 | 27,09 | 27,15 | 25,98 | 26,33 | -3,34% | 114.571,00 |
| 06.01.2026 | 26,45 | 28,24 | 26,41 | 27,24 | 2,44% | 218.239,00 |
| 05.01.2026 | 24,87 | 26,75 | 24,87 | 26,59 | 7,52% | 172.815,00 |