18,860$
-2,03%
Echtzeit-Aktienkurs GENIE ENERGY Ltd
Bid:
Ask:
Aktienkurse zur GENIE ENERGY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,40 | 19,46 | 18,70 | 18,87 | -1,97% | 89.964,00 |
| 11.11.2026 | 19,12 | 19,35 | 18,90 | 19,25 | 0,57% | 83.422,00 |
| 10.11.2026 | 19,25 | 19,61 | 18,67 | 19,14 | -0,57% | 138.098,00 |
| 09.11.2026 | 18,35 | 19,34 | 18,02 | 19,25 | 8,63% | 265.705,00 |
| 06.11.2026 | 16,50 | 17,83 | 16,43 | 17,72 | 6,04% | 142.672,00 |
| 05.11.2026 | 17,50 | 17,50 | 16,39 | 16,71 | -2,22% | 124.135,00 |
| 04.11.2026 | 17,00 | 17,36 | 16,64 | 17,09 | 2,34% | 154.701,00 |
| 03.11.2026 | 16,36 | 16,83 | 16,36 | 16,70 | -0,18% | 59.022,00 |
| 02.11.2026 | 16,54 | 16,80 | 16,36 | 16,73 | 1,70% | 56.278,00 |
| 30.10.2026 | 16,44 | 16,70 | 16,43 | 16,45 | 0,55% | 66.467,00 |
| 29.10.2026 | 16,74 | 16,74 | 16,25 | 16,36 | -1,09% | 72.360,00 |
| 28.10.2026 | 16,67 | 16,72 | 16,00 | 16,54 | -1,25% | 62.076,00 |
| 27.10.2026 | 17,02 | 17,02 | 16,57 | 16,75 | -0,89% | 61.224,00 |
| 26.10.2026 | 16,76 | 16,97 | 16,54 | 16,90 | 1,14% | 56.032,00 |
| 23.10.2026 | 16,70 | 16,80 | 15,87 | 16,71 | -0,89% | 51.012,00 |
| 22.10.2026 | 16,42 | 16,93 | 16,42 | 16,86 | 2,74% | 57.388,00 |
| 21.10.2026 | 16,63 | 16,93 | 16,32 | 16,41 | -1,32% | 51.626,00 |
| 20.10.2026 | 16,69 | 16,80 | 16,50 | 16,63 | 0,00% | 75.835,00 |
| 19.10.2026 | 16,75 | 16,76 | 16,53 | 16,63 | -0,24% | 55.125,00 |
| 16.10.2026 | 16,71 | 16,95 | 16,25 | 16,67 | -0,18% | 52.940,00 |
| 15.10.2026 | 17,06 | 17,11 | 16,65 | 16,70 | -1,36% | 46.176,00 |
| 14.10.2026 | 16,83 | 17,09 | 16,66 | 16,93 | 0,24% | 72.218,00 |
| 13.10.2026 | 16,93 | 16,98 | 16,66 | 16,89 | 0,12% | 55.229,00 |
| 12.10.2026 | 16,71 | 16,96 | 16,53 | 16,87 | 1,44% | 82.264,00 |
| 09.10.2026 | 16,70 | 16,87 | 16,56 | 16,63 | -0,89% | 31.984,00 |
| 08.10.2026 | 16,68 | 16,85 | 16,41 | 16,78 | 0,60% | 60.093,00 |
| 07.10.2026 | 16,46 | 16,81 | 16,43 | 16,68 | 1,58% | 95.505,00 |
| 06.10.2026 | 16,24 | 16,55 | 16,24 | 16,42 | 1,92% | 69.030,00 |
| 05.10.2026 | 16,35 | 16,50 | 16,10 | 16,11 | -1,95% | 112.210,00 |
| 02.10.2026 | 16,58 | 16,83 | 16,33 | 16,43 | 0,06% | 68.629,00 |
| 01.10.2026 | 16,01 | 16,48 | 15,90 | 16,42 | 2,75% | 97.711,00 |
| 30.09.2026 | 16,21 | 16,23 | 15,96 | 15,98 | -1,05% | 60.948,00 |
| 29.09.2026 | 16,00 | 16,19 | 15,98 | 16,15 | 0,94% | 47.885,00 |
| 28.09.2026 | 15,98 | 16,33 | 15,83 | 16,00 | 0,50% | 74.743,00 |
| 25.09.2026 | 15,76 | 16,10 | 15,72 | 15,92 | 0,82% | 86.942,00 |
| 24.09.2026 | 15,73 | 16,02 | 15,73 | 15,79 | -0,32% | 75.336,00 |
| 23.09.2026 | 16,02 | 16,02 | 15,79 | 15,84 | -1,74% | 83.860,00 |
| 22.09.2026 | 16,30 | 16,30 | 16,07 | 16,12 | -0,62% | 67.704,00 |
| 21.09.2026 | 16,17 | 16,36 | 16,12 | 16,22 | 1,19% | 64.012,00 |
| 18.09.2026 | 16,29 | 16,33 | 15,90 | 16,03 | -2,08% | 157.631,00 |
| 17.09.2026 | 16,17 | 16,55 | 16,08 | 16,37 | 1,80% | 72.982,00 |
| 16.09.2026 | 15,95 | 16,13 | 15,82 | 16,08 | 1,07% | 109.600,00 |
| 15.09.2026 | 15,84 | 15,99 | 15,69 | 15,91 | 0,06% | 96.850,00 |
| 14.09.2026 | 15,95 | 16,00 | 15,82 | 15,90 | 0,76% | 74.667,00 |
| 11.09.2026 | 15,77 | 15,78 | 15,58 | 15,78 | 0,57% | 62.745,00 |
| 10.09.2026 | 15,72 | 15,80 | 15,42 | 15,69 | -0,19% | 88.937,00 |
| 09.09.2026 | 15,64 | 15,75 | 15,49 | 15,72 | 0,77% | 62.973,00 |
| 08.09.2026 | 15,40 | 15,74 | 15,40 | 15,60 | 0,58% | 69.053,00 |
| 04.09.2026 | 15,32 | 15,57 | 15,15 | 15,51 | 1,31% | 53.469,00 |
| 03.09.2026 | 15,45 | 15,71 | 15,30 | 15,31 | 0,33% | 44.757,00 |
| 02.09.2026 | 15,13 | 15,44 | 14,90 | 15,26 | 0,53% | 77.206,00 |
| 01.09.2026 | 14,77 | 15,23 | 14,70 | 15,18 | 2,29% | 72.688,00 |
| 31.08.2026 | 14,71 | 14,88 | 14,58 | 14,84 | -0,13% | 69.616,00 |
| 28.08.2026 | 14,83 | 15,29 | 14,74 | 14,86 | -0,34% | 55.507,00 |
| 27.08.2026 | 15,02 | 15,36 | 14,72 | 14,91 | -0,67% | 52.383,00 |
| 26.08.2026 | 15,32 | 15,40 | 14,93 | 15,01 | -2,66% | 62.214,00 |
| 25.08.2026 | 15,18 | 15,45 | 15,14 | 15,42 | 0,92% | 50.763,00 |
| 24.08.2026 | 15,33 | 15,50 | 14,98 | 15,28 | 1,87% | 63.498,00 |
| 21.08.2026 | 15,05 | 15,41 | 14,47 | 15,00 | -0,20% | 183.446,00 |
| 20.08.2026 | 14,92 | 15,23 | 14,78 | 15,03 | 0,20% | 64.843,00 |
| 19.08.2026 | 14,77 | 15,07 | 14,70 | 15,00 | 1,49% | 87.396,00 |
| 18.08.2026 | 14,82 | 14,89 | 14,65 | 14,78 | 0,89% | 59.191,00 |
| 17.08.2026 | 14,52 | 14,67 | 14,40 | 14,65 | 0,76% | 74.141,00 |
| 14.08.2026 | 14,52 | 14,72 | 14,48 | 14,54 | -0,82% | 56.750,00 |
| 13.08.2026 | 14,50 | 14,75 | 14,50 | 14,66 | 1,52% | 60.286,00 |
| 12.08.2026 | 14,55 | 14,58 | 14,32 | 14,44 | -0,96% | 47.649,00 |
| 11.08.2026 | 14,49 | 14,84 | 14,47 | 14,58 | 0,69% | 95.073,00 |
| 10.08.2026 | 14,38 | 14,50 | 13,62 | 14,48 | -0,48% | 92.441,00 |
| 07.08.2026 | 14,68 | 14,73 | 14,44 | 14,55 | -1,29% | 62.394,00 |
| 06.08.2026 | 14,18 | 14,77 | 13,89 | 14,74 | 4,39% | 95.911,00 |
| 05.08.2026 | 13,87 | 14,12 | 13,82 | 14,12 | 1,36% | 89.296,00 |
| 04.08.2026 | 14,13 | 14,20 | 13,92 | 13,93 | -1,42% | 85.072,00 |
| 03.08.2026 | 14,07 | 14,19 | 14,00 | 14,13 | 1,58% | 63.893,00 |
| 31.07.2026 | 14,05 | 14,40 | 13,87 | 13,91 | -1,49% | 73.487,00 |
| 30.07.2026 | 14,06 | 14,21 | 13,98 | 14,12 | 0,64% | 61.322,00 |
| 29.07.2026 | 14,43 | 14,45 | 13,95 | 14,03 | -2,03% | 82.799,00 |
| 28.07.2026 | 14,63 | 14,79 | 14,30 | 14,32 | -0,07% | 67.227,00 |
| 27.07.2026 | 14,36 | 14,54 | 14,32 | 14,33 | 0,07% | 59.353,00 |
| 24.07.2026 | 14,54 | 14,64 | 14,31 | 14,32 | -1,51% | 67.782,00 |
| 23.07.2026 | 14,28 | 14,58 | 14,22 | 14,54 | 0,28% | 71.408,00 |
| 22.07.2026 | 14,31 | 14,53 | 14,24 | 14,50 | 1,90% | 72.315,00 |
| 21.07.2026 | 14,05 | 14,32 | 13,98 | 14,23 | 0,71% | 55.602,00 |
| 20.07.2026 | 14,11 | 14,26 | 14,00 | 14,13 | 1,00% | 56.006,00 |
| 17.07.2026 | 14,13 | 14,46 | 13,92 | 13,99 | -2,37% | 85.513,00 |
| 16.07.2026 | 14,20 | 14,36 | 13,99 | 14,33 | 1,06% | 79.917,00 |
| 15.07.2026 | 13,95 | 14,20 | 13,95 | 14,18 | 1,07% | 76.292,00 |
| 14.07.2026 | 14,16 | 14,30 | 13,97 | 14,03 | -0,07% | 55.655,00 |
| 13.07.2026 | 14,20 | 14,20 | 13,85 | 14,04 | -0,28% | 75.995,00 |
| 10.07.2026 | 13,89 | 14,15 | 13,69 | 14,08 | 2,25% | 92.180,00 |
| 09.07.2026 | 14,03 | 14,12 | 13,41 | 13,77 | -1,99% | 264.871,00 |
| 08.07.2026 | 14,21 | 14,29 | 14,04 | 14,05 | -1,54% | 54.807,00 |
| 07.07.2026 | 14,50 | 14,65 | 14,24 | 14,27 | -1,38% | 77.775,00 |
| 06.07.2026 | 14,53 | 14,65 | 14,34 | 14,47 | -1,03% | 55.004,00 |
| 02.07.2026 | 14,53 | 14,76 | 14,22 | 14,62 | 0,27% | 58.592,00 |
| 01.07.2026 | 14,51 | 14,74 | 14,49 | 14,58 | 0,90% | 61.545,00 |
| 30.06.2026 | 14,53 | 14,66 | 14,38 | 14,45 | -0,21% | 53.662,00 |
| 29.06.2026 | 14,67 | 14,67 | 14,25 | 14,48 | -0,75% | 89.271,00 |
| 26.06.2026 | 14,27 | 14,68 | 14,27 | 14,59 | 3,11% | 345.767,00 |
| 25.06.2026 | 14,57 | 14,77 | 14,07 | 14,15 | -3,28% | 70.896,00 |
| 24.06.2026 | 14,35 | 14,75 | 14,33 | 14,63 | 2,81% | 110.975,00 |