14,330$
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,46 | 14,57 | 14,25 | 14,32 | -0,07% | 9.417,00 |
| 09.03.2026 | 14,67 | 14,67 | 13,71 | 14,33 | 0,42% | 5,00 |
| 06.03.2026 | 14,21 | 14,28 | 13,90 | 14,27 | -0,63% | 5,00 |
| 05.03.2026 | 14,51 | 14,67 | 14,04 | 14,36 | -2,64% | 48.475,00 |
| 04.03.2026 | 14,75 | 14,91 | 14,21 | 14,75 | 1,17% | 54.153,00 |
| 03.03.2026 | 14,56 | 14,67 | 14,07 | 14,58 | -0,75% | 55.788,00 |
| 02.03.2026 | 14,38 | 14,69 | 14,38 | 14,69 | 1,10% | 67.352,00 |
| 27.02.2026 | 14,43 | 14,60 | 14,33 | 14,53 | -0,48% | 71.782,00 |
| 26.02.2026 | 14,51 | 14,71 | 14,33 | 14,60 | 0,62% | 45.161,00 |
| 25.02.2026 | 14,31 | 14,63 | 14,12 | 14,51 | 1,61% | 48.474,00 |
| 24.02.2026 | 14,14 | 14,37 | 14,06 | 14,28 | 1,56% | 46.156,00 |
| 23.02.2026 | 14,07 | 14,23 | 13,93 | 14,06 | -1,06% | 59.551,00 |
| 20.02.2026 | 14,26 | 14,27 | 14,02 | 14,21 | -0,07% | 47.061,00 |
| 19.02.2026 | 14,29 | 14,47 | 14,18 | 14,22 | -0,28% | 85.906,00 |
| 18.02.2026 | 14,62 | 14,69 | 14,23 | 14,26 | -3,26% | 61.425,00 |
| 17.02.2026 | 14,65 | 14,91 | 14,60 | 14,74 | 0,96% | 63.469,00 |
| 13.02.2026 | 14,24 | 14,72 | 14,24 | 14,60 | 3,40% | 38.414,00 |
| 12.02.2026 | 14,08 | 14,34 | 13,95 | 14,12 | 1,44% | 58.780,00 |
| 11.02.2026 | 14,39 | 14,39 | 13,78 | 13,92 | -2,25% | 64.221,00 |
| 10.02.2026 | 14,23 | 14,49 | 14,23 | 14,24 | 0,14% | 62.386,00 |
| 09.02.2026 | 14,20 | 14,25 | 14,01 | 14,22 | 0,49% | 34.766,00 |
| 06.02.2026 | 14,03 | 14,31 | 14,03 | 14,15 | 1,58% | 63.678,00 |
| 05.02.2026 | 14,00 | 14,11 | 13,78 | 13,93 | -0,71% | 78.902,00 |
| 04.02.2026 | 14,09 | 14,18 | 13,80 | 14,03 | 0,29% | 77.652,00 |
| 03.02.2026 | 13,68 | 14,00 | 13,59 | 13,99 | 2,12% | 75.526,00 |
| 02.02.2026 | 13,82 | 13,93 | 13,68 | 13,70 | -0,51% | 67.672,00 |
| 30.01.2026 | 13,70 | 13,85 | 13,54 | 13,77 | -0,36% | 96.008,00 |
| 29.01.2026 | 13,81 | 13,91 | 13,59 | 13,82 | 0,95% | 64.233,00 |
| 28.01.2026 | 14,20 | 14,25 | 13,51 | 13,69 | -3,93% | 69.384,00 |
| 27.01.2026 | 14,06 | 14,26 | 13,96 | 14,25 | 1,28% | 57.130,00 |
| 26.01.2026 | 13,95 | 14,22 | 13,89 | 14,07 | 0,64% | 78.952,00 |
| 23.01.2026 | 14,48 | 14,48 | 13,91 | 13,98 | -3,59% | 43.868,00 |
| 22.01.2026 | 14,52 | 14,71 | 14,43 | 14,50 | -0,07% | 52.294,00 |
| 21.01.2026 | 14,25 | 14,51 | 14,12 | 14,51 | 2,47% | 72.672,00 |
| 20.01.2026 | 14,49 | 14,49 | 14,13 | 14,16 | -2,55% | 43.181,00 |
| 16.01.2026 | 14,61 | 14,99 | 14,44 | 14,53 | -1,16% | 88.693,00 |
| 15.01.2026 | 14,55 | 14,85 | 14,54 | 14,70 | 1,52% | 40.485,00 |
| 14.01.2026 | 14,23 | 14,63 | 14,13 | 14,48 | 1,33% | 62.244,00 |
| 13.01.2026 | 14,47 | 14,62 | 14,28 | 14,29 | -1,52% | 55.815,00 |
| 12.01.2026 | 14,16 | 14,69 | 14,16 | 14,51 | 1,82% | 68.501,00 |
| 09.01.2026 | 14,29 | 14,36 | 14,19 | 14,25 | 0,49% | 80.118,00 |
| 08.01.2026 | 14,07 | 14,33 | 14,07 | 14,18 | 0,71% | 87.400,00 |
| 07.01.2026 | 13,97 | 14,08 | 13,84 | 14,08 | 0,86% | 69.169,00 |
| 06.01.2026 | 13,96 | 14,07 | 13,85 | 13,96 | -0,57% | 86.827,00 |
| 05.01.2026 | 13,65 | 14,15 | 13,58 | 14,04 | 2,63% | 110.148,00 |