38,360$
5,44%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,46 | 38,94 | 33,69 | 38,37 | 5,47% | 387.219,00 |
| 28.05.2026 | 37,13 | 38,20 | 36,17 | 36,38 | -2,15% | 341.392,00 |
| 27.05.2026 | 36,43 | 37,79 | 35,96 | 37,18 | -0,54% | 237.954,00 |
| 26.05.2026 | 37,67 | 37,83 | 36,79 | 37,38 | 0,97% | 188.906,00 |
| 22.05.2026 | 36,01 | 37,06 | 36,01 | 37,02 | 3,73% | 133.797,00 |
| 21.05.2026 | 33,02 | 35,71 | 32,74 | 35,69 | 6,92% | 127.595,00 |
| 20.05.2026 | 32,57 | 33,60 | 32,05 | 33,38 | 2,87% | 129.523,00 |
| 19.05.2026 | 32,13 | 32,88 | 31,30 | 32,45 | 0,78% | 150.952,00 |
| 18.05.2026 | 33,20 | 33,76 | 31,97 | 32,20 | -2,60% | 320.736,00 |
| 15.05.2026 | 32,02 | 33,06 | 31,75 | 33,06 | 3,25% | 162.523,00 |
| 14.05.2026 | 32,07 | 32,57 | 31,54 | 32,02 | 0,95% | 89.897,00 |
| 13.05.2026 | 31,04 | 31,88 | 30,80 | 31,72 | 0,03% | 123.847,00 |
| 12.05.2026 | 32,30 | 32,30 | 30,90 | 31,71 | -3,35% | 176.470,00 |
| 11.05.2026 | 34,50 | 34,60 | 32,21 | 32,81 | -5,96% | 281.988,00 |
| 08.05.2026 | 33,74 | 34,93 | 33,27 | 34,89 | 3,38% | 78.860,00 |
| 07.05.2026 | 34,31 | 34,87 | 33,44 | 33,75 | -2,57% | 146.395,00 |
| 06.05.2026 | 34,84 | 35,45 | 34,27 | 34,64 | 0,41% | 125.808,00 |
| 05.05.2026 | 33,13 | 34,93 | 33,13 | 34,50 | 3,85% | 134.810,00 |
| 04.05.2026 | 34,42 | 34,68 | 31,58 | 33,22 | -4,65% | 217.489,00 |
| 01.05.2026 | 35,28 | 36,36 | 34,36 | 34,84 | -1,83% | 226.991,00 |
| 30.04.2026 | 34,44 | 35,68 | 34,44 | 35,49 | 2,63% | 86.622,00 |
| 29.04.2026 | 35,75 | 36,16 | 34,15 | 34,58 | -4,02% | 108.896,00 |
| 28.04.2026 | 35,50 | 36,29 | 34,62 | 36,03 | 1,78% | 148.907,00 |
| 27.04.2026 | 35,24 | 35,84 | 34,06 | 35,40 | 0,71% | 215.317,00 |
| 24.04.2026 | 35,23 | 35,80 | 34,97 | 35,15 | -1,46% | 108.341,00 |
| 23.04.2026 | 36,85 | 36,85 | 35,01 | 35,67 | -3,02% | 144.410,00 |
| 22.04.2026 | 36,69 | 36,79 | 36,08 | 36,78 | 1,13% | 105.373,00 |
| 21.04.2026 | 36,86 | 37,54 | 35,94 | 36,37 | -0,47% | 167.667,00 |
| 20.04.2026 | 35,57 | 36,94 | 35,57 | 36,54 | 1,50% | 651.475,00 |
| 17.04.2026 | 35,42 | 36,72 | 35,01 | 36,00 | 4,35% | 283.015,00 |
| 16.04.2026 | 33,22 | 35,48 | 33,15 | 34,50 | 2,83% | 356.781,00 |
| 15.04.2026 | 32,89 | 33,86 | 31,91 | 33,55 | 1,88% | 287.244,00 |
| 14.04.2026 | 32,63 | 33,58 | 32,63 | 32,93 | 0,86% | 347.927,00 |
| 13.04.2026 | 31,64 | 33,26 | 31,20 | 32,65 | 2,77% | 239.861,00 |
| 10.04.2026 | 31,92 | 32,31 | 31,06 | 31,77 | 0,63% | 164.889,00 |
| 09.04.2026 | 30,65 | 32,00 | 30,53 | 31,57 | 1,94% | 434.762,00 |
| 08.04.2026 | 30,82 | 31,59 | 30,20 | 30,97 | 5,59% | 541.082,00 |
| 07.04.2026 | 29,33 | 30,88 | 28,85 | 29,33 | -0,78% | 505.038,00 |
| 06.04.2026 | 28,34 | 30,15 | 28,34 | 29,56 | 4,12% | 510.925,00 |
| 02.04.2026 | 27,75 | 28,70 | 27,48 | 28,39 | -0,73% | 200.439,00 |
| 01.04.2026 | 29,10 | 29,52 | 28,42 | 28,60 | -1,35% | 161.090,00 |
| 31.03.2026 | 28,54 | 29,55 | 28,20 | 28,99 | 4,24% | 292.724,00 |
| 30.03.2026 | 28,07 | 28,90 | 27,66 | 27,81 | -0,57% | 158.391,00 |
| 27.03.2026 | 28,23 | 28,58 | 27,25 | 27,97 | -2,88% | 246.027,00 |
| 26.03.2026 | 27,07 | 28,90 | 27,07 | 28,80 | 4,42% | 243.647,00 |
| 25.03.2026 | 26,86 | 28,00 | 26,08 | 27,58 | 4,04% | 244.315,00 |
| 24.03.2026 | 26,16 | 26,65 | 25,45 | 26,51 | 2,04% | 189.782,00 |
| 23.03.2026 | 25,70 | 26,74 | 25,69 | 25,98 | 4,59% | 203.329,00 |
| 20.03.2026 | 25,21 | 25,82 | 24,78 | 24,84 | -3,12% | 252.126,00 |
| 19.03.2026 | 25,72 | 26,24 | 24,87 | 25,64 | 1,10% | 330.477,00 |
| 18.03.2026 | 25,41 | 26,59 | 25,32 | 25,36 | -2,87% | 106.876,00 |
| 17.03.2026 | 26,43 | 27,11 | 25,63 | 26,11 | -0,87% | 153.696,00 |
| 16.03.2026 | 25,46 | 26,79 | 25,46 | 26,34 | 5,32% | 333.677,00 |
| 13.03.2026 | 25,04 | 25,30 | 24,45 | 25,01 | -0,28% | 224.631,00 |
| 12.03.2026 | 25,33 | 26,05 | 25,03 | 25,08 | -2,68% | 144.053,00 |
| 11.03.2026 | 26,54 | 26,89 | 25,63 | 25,77 | -3,63% | 217.577,00 |
| 10.03.2026 | 25,50 | 28,13 | 25,39 | 26,74 | 3,28% | 282.516,00 |
| 09.03.2026 | 26,10 | 26,25 | 24,38 | 25,89 | -2,30% | 530.679,00 |
| 06.03.2026 | 31,01 | 31,28 | 26,49 | 26,50 | 1,57% | 568.490,00 |
| 05.03.2026 | 25,80 | 26,85 | 25,64 | 26,09 | -1,10% | 216.738,00 |
| 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 |