29,100$
10,52%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 26,32 | 29,75 | 26,09 | 29,19 | 10,86% | 247.165,00 |
| 07.01.2026 | 27,15 | 27,15 | 25,98 | 26,33 | -3,34% | 114.571,00 |
| 06.01.2026 | 26,53 | 28,24 | 26,41 | 27,24 | 2,44% | 218.239,00 |
| 05.01.2026 | 25,21 | 26,75 | 24,87 | 26,59 | 7,52% | 172.815,00 |
| 02.01.2026 | 25,06 | 25,09 | 24,11 | 24,73 | -0,16% | 95.463,00 |
| 31.12.2025 | 25,43 | 25,53 | 24,63 | 24,77 | -2,33% | 99.471,00 |
| 30.12.2025 | 24,47 | 25,51 | 24,47 | 25,36 | 2,26% | 116.556,00 |
| 29.12.2025 | 25,32 | 25,46 | 23,91 | 24,80 | -2,94% | 239.063,00 |
| 26.12.2025 | 23,36 | 25,58 | 23,23 | 25,55 | 9,61% | 341.227,00 |
| 24.12.2025 | 22,05 | 23,33 | 21,93 | 23,31 | 6,20% | 158.064,00 |
| 23.12.2025 | 22,56 | 22,78 | 21,94 | 21,95 | -2,70% | 224.204,00 |
| 22.12.2025 | 23,14 | 23,23 | 22,44 | 22,56 | -3,22% | 100.371,00 |
| 19.12.2025 | 23,82 | 23,88 | 22,88 | 23,31 | -2,63% | 230.007,00 |
| 18.12.2025 | 24,00 | 24,48 | 23,77 | 23,94 | 0,84% | 85.114,00 |
| 17.12.2025 | 23,96 | 24,15 | 23,42 | 23,74 | -0,88% | 150.478,00 |
| 16.12.2025 | 23,63 | 24,18 | 23,57 | 23,95 | 1,18% | 160.304,00 |
| 15.12.2025 | 23,68 | 24,60 | 23,65 | 23,67 | -1,74% | 182.383,00 |
| 12.12.2025 | 24,30 | 24,87 | 23,97 | 24,09 | -0,58% | 207.170,00 |
| 11.12.2025 | 23,83 | 24,29 | 23,53 | 24,23 | 1,81% | 126.522,00 |
| 10.12.2025 | 23,34 | 24,38 | 23,34 | 23,80 | 1,67% | 134.564,00 |
| 09.12.2025 | 23,67 | 23,93 | 23,12 | 23,41 | -0,64% | 135.708,00 |
| 08.12.2025 | 22,99 | 24,08 | 22,63 | 23,56 | 3,65% | 313.527,00 |
| 05.12.2025 | 24,40 | 25,50 | 22,72 | 22,73 | -6,77% | 384.478,00 |
| 04.12.2025 | 24,55 | 26,50 | 22,05 | 24,38 | -30,84% | 749.889,00 |
| 03.12.2025 | 35,60 | 36,26 | 34,66 | 35,25 | -0,42% | 400.055,00 |
| 02.12.2025 | 36,12 | 36,17 | 35,40 | 35,40 | -0,95% | 134.827,00 |
| 01.12.2025 | 35,31 | 36,55 | 35,10 | 35,74 | -0,31% | 203.646,00 |
| 28.11.2025 | 35,43 | 35,88 | 34,92 | 35,85 | 1,64% | 44.753,00 |
| 26.11.2025 | 34,99 | 36,48 | 34,96 | 35,27 | 1,06% | 229.319,00 |
| 25.11.2025 | 33,01 | 35,42 | 31,37 | 34,90 | 7,06% | 370.815,00 |
| 24.11.2025 | 32,12 | 33,21 | 32,10 | 32,60 | -0,49% | 137.224,00 |
| 21.11.2025 | 30,58 | 33,28 | 30,58 | 32,76 | 8,30% | 104.471,00 |
| 20.11.2025 | 30,27 | 31,58 | 30,00 | 30,25 | -0,43% | 70.602,00 |
| 19.11.2025 | 30,19 | 30,89 | 30,14 | 30,38 | -0,36% | 52.793,00 |
| 18.11.2025 | 30,29 | 30,84 | 30,05 | 30,49 | -0,85% | 73.973,00 |
| 17.11.2025 | 31,50 | 31,54 | 30,44 | 30,75 | -3,36% | 81.755,00 |
| 14.11.2025 | 31,91 | 32,16 | 31,23 | 31,82 | -1,67% | 43.129,00 |
| 13.11.2025 | 32,55 | 32,96 | 31,72 | 32,36 | -0,15% | 47.845,00 |
| 12.11.2025 | 31,60 | 32,50 | 30,92 | 32,41 | 3,55% | 75.174,00 |
| 11.11.2025 | 31,38 | 31,64 | 30,91 | 31,30 | -0,32% | 44.000,00 |
| 10.11.2025 | 31,74 | 31,88 | 30,98 | 31,40 | 0,16% | 47.345,00 |
| 07.11.2025 | 30,60 | 31,36 | 30,39 | 31,35 | 2,22% | 65.035,00 |
| 06.11.2025 | 30,57 | 30,82 | 30,01 | 30,67 | -0,23% | 68.840,00 |
| 05.11.2025 | 27,85 | 31,27 | 27,85 | 30,74 | 7,18% | 105.865,00 |
| 04.11.2025 | 29,43 | 29,54 | 28,59 | 28,68 | -3,27% | 55.455,00 |
| 03.11.2025 | 29,00 | 29,78 | 28,67 | 29,65 | 2,21% | 91.087,00 |
| 31.10.2025 | 28,66 | 29,10 | 28,27 | 29,01 | 0,76% | 61.550,00 |
| 30.10.2025 | 28,88 | 29,52 | 28,41 | 28,79 | -2,97% | 53.436,00 |
| 29.10.2025 | 30,76 | 31,00 | 29,46 | 29,67 | -4,04% | 56.101,00 |
| 28.10.2025 | 30,87 | 31,24 | 30,26 | 30,92 | -0,74% | 49.201,00 |
| 27.10.2025 | 31,57 | 32,22 | 31,00 | 31,15 | 1,27% | 75.350,00 |
| 24.10.2025 | 30,66 | 30,77 | 30,21 | 30,76 | 1,96% | 66.835,00 |
| 23.10.2025 | 29,46 | 30,22 | 29,05 | 30,17 | 3,82% | 117.132,00 |
| 22.10.2025 | 29,69 | 29,98 | 28,79 | 29,06 | -2,29% | 74.989,00 |
| 21.10.2025 | 29,77 | 29,94 | 29,44 | 29,74 | 0,81% | 46.204,00 |
| 20.10.2025 | 28,95 | 29,53 | 28,94 | 29,50 | 3,11% | 61.115,00 |
| 17.10.2025 | 28,79 | 28,99 | 28,27 | 28,61 | -1,14% | 93.921,00 |
| 16.10.2025 | 29,44 | 29,51 | 28,26 | 28,94 | -1,56% | 123.568,00 |
| 15.10.2025 | 28,39 | 29,87 | 28,39 | 29,40 | 2,55% | 92.499,00 |
| 14.10.2025 | 27,31 | 28,74 | 26,87 | 28,67 | 3,84% | 89.477,00 |
| 13.10.2025 | 26,97 | 27,68 | 26,80 | 27,61 | 5,58% | 109.427,00 |
| 10.10.2025 | 28,17 | 28,17 | 26,08 | 26,15 | -6,71% | 92.399,00 |
| 09.10.2025 | 28,15 | 28,48 | 27,72 | 28,03 | -1,92% | 71.323,00 |
| 08.10.2025 | 28,14 | 28,91 | 28,14 | 28,58 | 0,88% | 82.488,00 |
| 07.10.2025 | 29,57 | 29,64 | 28,06 | 28,33 | -2,98% | 123.069,00 |
| 06.10.2025 | 29,98 | 30,21 | 29,00 | 29,20 | -3,44% | 76.208,00 |
| 03.10.2025 | 30,40 | 30,72 | 30,12 | 30,24 | 0,87% | 18.447,00 |
| 02.10.2025 | 29,84 | 30,05 | 29,04 | 29,98 | 0,50% | 86.335,00 |
| 01.10.2025 | 28,65 | 30,14 | 28,65 | 29,83 | 2,90% | 122.119,00 |
| 30.09.2025 | 29,20 | 29,38 | 28,32 | 28,99 | -0,28% | 94.145,00 |
| 29.09.2025 | 30,29 | 30,59 | 28,66 | 29,07 | -3,93% | 123.859,00 |
| 26.09.2025 | 30,80 | 30,86 | 30,25 | 30,26 | -1,47% | 110.411,00 |
| 25.09.2025 | 31,57 | 31,57 | 30,45 | 30,71 | -3,82% | 114.087,00 |
| 24.09.2025 | 31,98 | 32,67 | 31,69 | 31,93 | 0,41% | 87.375,00 |
| 23.09.2025 | 32,65 | 33,02 | 31,61 | 31,80 | -1,06% | 96.172,00 |
| 22.09.2025 | 33,10 | 33,51 | 32,06 | 32,14 | -2,99% | 148.259,00 |
| 19.09.2025 | 35,26 | 35,26 | 33,09 | 33,13 | -6,04% | 312.482,00 |
| 18.09.2025 | 35,09 | 35,36 | 34,49 | 35,26 | 1,94% | 127.755,00 |
| 17.09.2025 | 34,01 | 35,53 | 33,73 | 34,59 | 2,73% | 309.124,00 |
| 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 |