29,630$
1,51%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 29,22 | 29,67 | 28,97 | 29,66 | 1,61% | 85.860,00 |
| 16.10.2024 | 28,84 | 29,25 | 28,67 | 29,19 | 1,81% | 99.391,00 |
| 15.10.2024 | 28,24 | 29,32 | 28,24 | 28,67 | 1,85% | 123.291,00 |
| 14.10.2024 | 27,58 | 28,45 | 27,29 | 28,15 | 2,36% | 137.904,00 |
| 11.10.2024 | 26,66 | 27,52 | 26,66 | 27,50 | 4,09% | 159.454,00 |
| 10.10.2024 | 26,18 | 26,57 | 25,58 | 26,42 | -0,86% | 116.819,00 |
| 09.10.2024 | 26,98 | 27,26 | 26,61 | 26,65 | -1,77% | 138.896,00 |
| 08.10.2024 | 27,18 | 27,45 | 26,59 | 27,13 | -0,84% | 94.647,00 |
| 07.10.2024 | 28,22 | 28,68 | 27,02 | 27,36 | -2,98% | 101.942,00 |
| 04.10.2024 | 27,01 | 28,61 | 27,01 | 28,20 | 6,90% | 153.419,00 |
| 03.10.2024 | 25,90 | 26,41 | 25,37 | 26,38 | 0,84% | 118.210,00 |
| 02.10.2024 | 26,57 | 26,70 | 25,95 | 26,16 | -2,13% | 80.434,00 |
| 01.10.2024 | 26,95 | 26,97 | 26,32 | 26,73 | -1,62% | 90.277,00 |
| 30.09.2024 | 26,92 | 27,50 | 26,80 | 27,17 | 0,22% | 90.976,00 |
| 27.09.2024 | 27,41 | 27,76 | 26,93 | 27,11 | 0,26% | 89.904,00 |
| 26.09.2024 | 26,90 | 27,21 | 26,55 | 27,04 | 2,39% | 100.757,00 |
| 25.09.2024 | 26,75 | 26,75 | 25,87 | 26,41 | -1,82% | 87.350,00 |
| 24.09.2024 | 27,00 | 27,22 | 26,63 | 26,90 | 1,20% | 93.509,00 |
| 23.09.2024 | 26,76 | 27,12 | 25,90 | 26,58 | -2,14% | 142.086,00 |
| 20.09.2024 | 29,21 | 29,21 | 27,10 | 27,16 | -8,12% | 292.387,00 |
| 19.09.2024 | 29,22 | 29,87 | 28,50 | 29,56 | 4,56% | 168.276,00 |
| 18.09.2024 | 27,33 | 29,37 | 27,14 | 28,27 | 4,39% | 189.605,00 |
| 17.09.2024 | 25,36 | 27,33 | 25,36 | 27,08 | 8,10% | 189.767,00 |
| 16.09.2024 | 25,85 | 26,07 | 23,93 | 25,05 | -2,60% | 232.720,00 |
| 13.09.2024 | 24,78 | 26,30 | 24,68 | 25,72 | 6,15% | 205.981,00 |
| 12.09.2024 | 24,43 | 24,53 | 23,32 | 24,23 | -1,18% | 187.171,00 |
| 11.09.2024 | 26,22 | 26,29 | 23,76 | 24,52 | -6,91% | 239.106,00 |
| 10.09.2024 | 25,65 | 26,51 | 24,95 | 26,34 | 2,21% | 218.222,00 |
| 09.09.2024 | 25,51 | 26,56 | 25,02 | 25,77 | -0,77% | 243.791,00 |
| 06.09.2024 | 28,61 | 28,70 | 23,85 | 25,97 | -11,97% | 508.586,00 |
| 05.09.2024 | 30,21 | 30,58 | 29,39 | 29,50 | -1,40% | 168.626,00 |
| 04.09.2024 | 31,32 | 31,40 | 29,76 | 29,92 | -4,32% | 172.401,00 |
| 03.09.2024 | 30,03 | 32,11 | 29,92 | 31,27 | 3,58% | 376.526,00 |
| 30.08.2024 | 31,01 | 31,14 | 29,91 | 30,19 | -1,21% | 119.995,00 |
| 29.08.2024 | 30,35 | 30,95 | 29,71 | 30,56 | 0,99% | 151.836,00 |
| 28.08.2024 | 30,63 | 30,64 | 29,96 | 30,26 | -1,37% | 108.223,00 |
| 27.08.2024 | 30,88 | 30,88 | 30,26 | 30,68 | -1,41% | 70.005,00 |
| 26.08.2024 | 31,72 | 31,89 | 30,91 | 31,12 | -0,22% | 123.942,00 |
| 23.08.2024 | 29,80 | 31,34 | 29,60 | 31,19 | 5,23% | 112.257,00 |
| 22.08.2024 | 30,00 | 30,05 | 29,45 | 29,64 | -1,20% | 52.722,00 |
| 21.08.2024 | 30,59 | 31,00 | 29,99 | 30,00 | -0,23% | 154.500,00 |
| 20.08.2024 | 30,30 | 30,65 | 29,33 | 30,07 | -0,76% | 152.982,00 |
| 19.08.2024 | 29,44 | 30,44 | 29,10 | 30,30 | 3,73% | 104.226,00 |
| 16.08.2024 | 28,46 | 29,38 | 28,33 | 29,21 | 2,28% | 139.227,00 |
| 15.08.2024 | 27,71 | 28,89 | 27,60 | 28,56 | 6,73% | 154.145,00 |
| 14.08.2024 | 27,82 | 27,82 | 26,30 | 26,76 | -3,15% | 104.214,00 |
| 13.08.2024 | 26,96 | 27,76 | 26,81 | 27,63 | 2,87% | 115.838,00 |
| 12.08.2024 | 27,27 | 27,27 | 26,59 | 26,86 | -0,74% | 67.808,00 |
| 09.08.2024 | 27,03 | 27,29 | 26,69 | 27,06 | -0,59% | 76.982,00 |
| 08.08.2024 | 26,92 | 27,37 | 26,82 | 27,22 | 3,07% | 89.196,00 |
| 07.08.2024 | 27,32 | 27,82 | 26,28 | 26,41 | -1,71% | 82.906,00 |
| 06.08.2024 | 26,65 | 27,41 | 26,45 | 26,87 | 0,64% | 85.961,00 |
| 05.08.2024 | 25,84 | 27,04 | 25,40 | 26,70 | -3,16% | 152.672,00 |
| 02.08.2024 | 27,93 | 28,40 | 27,17 | 27,57 | -6,22% | 152.291,00 |
| 01.08.2024 | 30,69 | 30,73 | 28,62 | 29,40 | -4,64% | 159.270,00 |
| 31.07.2024 | 30,42 | 31,49 | 29,93 | 30,83 | 1,38% | 121.793,00 |
| 30.07.2024 | 30,10 | 31,01 | 30,04 | 30,41 | 1,16% | 106.077,00 |
| 29.07.2024 | 30,18 | 30,88 | 29,93 | 30,06 | -0,07% | 110.628,00 |
| 26.07.2024 | 29,74 | 30,24 | 29,13 | 30,08 | 3,19% | 93.045,00 |
| 25.07.2024 | 29,12 | 29,91 | 28,99 | 29,15 | 0,14% | 134.795,00 |
| 24.07.2024 | 28,99 | 29,66 | 28,41 | 29,11 | -0,48% | 84.840,00 |
| 23.07.2024 | 28,38 | 29,31 | 28,28 | 29,25 | 2,63% | 130.839,00 |
| 22.07.2024 | 27,48 | 28,85 | 27,00 | 28,50 | 4,78% | 114.801,00 |
| 19.07.2024 | 27,33 | 27,65 | 27,11 | 27,20 | -0,80% | 77.676,00 |
| 18.07.2024 | 27,91 | 28,13 | 27,19 | 27,42 | -2,63% | 62.714,00 |
| 17.07.2024 | 27,97 | 28,82 | 27,86 | 28,16 | -0,85% | 98.966,00 |
| 16.07.2024 | 27,09 | 28,54 | 27,09 | 28,40 | 5,69% | 111.319,00 |
| 15.07.2024 | 27,56 | 28,04 | 26,74 | 26,87 | -2,54% | 90.572,00 |
| 12.07.2024 | 27,75 | 27,90 | 27,06 | 27,57 | 1,17% | 138.856,00 |
| 11.07.2024 | 25,68 | 27,84 | 25,44 | 27,25 | 9,53% | 233.159,00 |
| 10.07.2024 | 25,11 | 25,11 | 24,64 | 24,88 | -0,40% | 88.618,00 |
| 09.07.2024 | 25,11 | 25,11 | 24,49 | 24,98 | -0,87% | 94.909,00 |
| 08.07.2024 | 24,46 | 25,29 | 24,38 | 25,20 | 4,43% | 80.714,00 |
| 05.07.2024 | 24,40 | 24,58 | 23,68 | 24,13 | -1,11% | 170.063,00 |
| 03.07.2024 | 23,61 | 24,61 | 23,45 | 24,40 | 4,05% | 88.595,00 |
| 02.07.2024 | 24,25 | 24,41 | 23,41 | 23,45 | -3,66% | 173.432,00 |
| 01.07.2024 | 25,79 | 25,90 | 24,32 | 24,34 | -5,88% | 174.759,00 |
| 28.06.2024 | 24,62 | 25,86 | 24,62 | 25,86 | 5,34% | 317.438,00 |
| 27.06.2024 | 24,84 | 24,95 | 24,39 | 24,55 | -1,96% | 256.664,00 |
| 26.06.2024 | 24,99 | 25,35 | 24,82 | 25,04 | -0,48% | 121.621,00 |
| 25.06.2024 | 25,18 | 25,22 | 24,61 | 25,16 | -0,20% | 113.395,00 |
| 24.06.2024 | 25,03 | 25,59 | 24,97 | 25,21 | 1,94% | 106.066,00 |
| 21.06.2024 | 24,43 | 25,84 | 24,43 | 24,73 | 1,39% | 447.283,00 |
| 20.06.2024 | 23,85 | 24,55 | 23,85 | 24,39 | 2,91% | 112.659,00 |
| 18.06.2024 | 24,68 | 24,85 | 23,21 | 23,70 | -3,03% | 189.156,00 |
| 17.06.2024 | 24,31 | 24,57 | 23,65 | 24,44 | 0,41% | 180.441,00 |
| 14.06.2024 | 24,44 | 24,63 | 24,02 | 24,34 | -1,78% | 119.824,00 |
| 13.06.2024 | 25,16 | 25,26 | 24,46 | 24,78 | -2,09% | 113.017,00 |
| 12.06.2024 | 26,38 | 26,43 | 25,28 | 25,31 | -0,59% | 114.850,00 |
| 11.06.2024 | 25,73 | 25,73 | 25,13 | 25,46 | -1,24% | 95.786,00 |
| 10.06.2024 | 25,74 | 26,28 | 25,56 | 25,78 | -1,15% | 95.348,00 |
| 07.06.2024 | 27,14 | 27,53 | 26,07 | 26,08 | -5,16% | 154.416,00 |
| 06.06.2024 | 28,03 | 28,13 | 27,43 | 27,50 | -1,96% | 98.107,00 |
| 05.06.2024 | 27,56 | 28,27 | 27,21 | 28,05 | 2,63% | 105.202,00 |
| 04.06.2024 | 28,87 | 28,87 | 27,17 | 27,33 | -6,98% | 149.175,00 |
| 03.06.2024 | 28,65 | 30,21 | 28,32 | 29,38 | 3,09% | 259.916,00 |
| 31.05.2024 | 32,37 | 33,61 | 27,75 | 28,50 | 4,40% | 719.632,00 |
| 30.05.2024 | 27,34 | 28,11 | 26,75 | 27,30 | 1,19% | 324.987,00 |
| 29.05.2024 | 26,64 | 27,55 | 26,50 | 26,98 | -0,04% | 155.434,00 |
| 28.05.2024 | 26,65 | 27,10 | 26,49 | 26,99 | 1,73% | 164.122,00 |