0,439$
-29,19%
Echtzeit-Aktienkurs Genius Brands Internat. Inc.
Bid:
Ask:
Aktienkurse zur Genius Brands Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2023 | 2,96 | 3,31 | 2,93 | 3,24 | 8,36% | 757.961,00 |
| 22.06.2023 | 3,18 | 3,19 | 2,92 | 2,99 | -6,27% | 341.082,00 |
| 21.06.2023 | 3,00 | 3,23 | 2,93 | 3,19 | 4,59% | 478.652,00 |
| 20.06.2023 | 3,02 | 3,28 | 2,85 | 3,05 | -0,97% | 1.117.314,00 |
| 16.06.2023 | 3,14 | 3,24 | 3,02 | 3,08 | -1,91% | 504.584,00 |
| 15.06.2023 | 2,80 | 3,21 | 2,71 | 3,14 | 11,74% | 989.867,00 |
| 14.06.2023 | 2,84 | 3,15 | 2,80 | 2,81 | 2,93% | 1.376.040,00 |
| 13.06.2023 | 2,45 | 2,78 | 2,45 | 2,73 | 13,28% | 766.511,00 |
| 12.06.2023 | 2,43 | 2,45 | 2,38 | 2,41 | 0,00% | 168.420,00 |
| 09.06.2023 | 2,44 | 2,45 | 2,40 | 2,41 | -1,23% | 105.512,00 |
| 08.06.2023 | 2,45 | 2,49 | 2,42 | 2,44 | -1,01% | 59.040,00 |
| 07.06.2023 | 2,49 | 2,55 | 2,46 | 2,47 | -0,60% | 101.421,00 |
| 06.06.2023 | 2,45 | 2,52 | 2,40 | 2,48 | 0,40% | 117.348,00 |
| 05.06.2023 | 2,51 | 2,54 | 2,46 | 2,47 | -1,59% | 84.874,00 |
| 02.06.2023 | 2,52 | 2,55 | 2,47 | 2,51 | -0,40% | 231.667,00 |
| 01.06.2023 | 2,40 | 2,53 | 2,38 | 2,52 | 6,33% | 192.151,00 |
| 31.05.2023 | 2,46 | 2,51 | 2,34 | 2,37 | -4,82% | 278.017,00 |
| 30.05.2023 | 2,54 | 2,55 | 2,45 | 2,49 | -1,58% | 221.667,00 |
| 26.05.2023 | 2,51 | 2,55 | 2,50 | 2,53 | 0,80% | 94.698,00 |
| 25.05.2023 | 2,69 | 2,78 | 2,50 | 2,51 | -6,69% | 173.199,00 |
| 24.05.2023 | 2,80 | 2,80 | 2,62 | 2,69 | -3,24% | 201.004,00 |
| 23.05.2023 | 2,71 | 2,82 | 2,68 | 2,78 | 2,39% | 353.955,00 |
| 22.05.2023 | 2,52 | 2,78 | 2,50 | 2,72 | 10,37% | 1.029.397,00 |
| 19.05.2023 | 2,54 | 2,58 | 2,43 | 2,46 | -2,77% | 130.856,00 |
| 18.05.2023 | 2,59 | 2,70 | 2,53 | 2,53 | -2,69% | 146.143,00 |
| 17.05.2023 | 2,55 | 2,70 | 2,52 | 2,60 | 1,96% | 289.220,00 |
| 16.05.2023 | 2,54 | 2,57 | 2,50 | 2,55 | 0,00% | 77.120,00 |
| 15.05.2023 | 2,49 | 2,57 | 2,47 | 2,55 | 2,82% | 109.008,00 |
| 12.05.2023 | 2,53 | 2,54 | 2,45 | 2,48 | -1,98% | 90.194,00 |
| 11.05.2023 | 2,55 | 2,56 | 2,48 | 2,53 | 0,40% | 125.681,00 |
| 10.05.2023 | 2,61 | 2,65 | 2,52 | 2,52 | -2,33% | 123.486,00 |
| 09.05.2023 | 2,53 | 2,61 | 2,52 | 2,58 | 1,18% | 114.320,00 |
| 08.05.2023 | 2,59 | 2,63 | 2,52 | 2,55 | -1,92% | 117.914,00 |
| 05.05.2023 | 2,59 | 2,64 | 2,54 | 2,60 | 1,17% | 127.982,00 |
| 04.05.2023 | 2,56 | 2,59 | 2,50 | 2,57 | 0,39% | 90.374,00 |
| 03.05.2023 | 2,55 | 2,63 | 2,48 | 2,56 | 0,00% | 143.695,00 |
| 02.05.2023 | 2,53 | 2,59 | 2,50 | 2,56 | 0,39% | 98.344,00 |
| 01.05.2023 | 2,57 | 2,63 | 2,52 | 2,55 | -1,16% | 76.708,00 |
| 28.04.2023 | 2,54 | 2,63 | 2,54 | 2,58 | 0,78% | 167.607,00 |
| 27.04.2023 | 2,48 | 2,56 | 2,45 | 2,56 | 3,64% | 137.108,00 |
| 26.04.2023 | 2,52 | 2,58 | 2,45 | 2,47 | -2,37% | 185.247,00 |
| 25.04.2023 | 2,65 | 2,65 | 2,53 | 2,53 | -4,89% | 190.593,00 |
| 24.04.2023 | 2,78 | 2,80 | 2,65 | 2,66 | -4,32% | 164.787,00 |
| 21.04.2023 | 2,62 | 2,78 | 2,60 | 2,78 | 6,11% | 145.373,00 |
| 20.04.2023 | 2,80 | 2,83 | 2,60 | 2,62 | -6,76% | 211.503,00 |
| 19.04.2023 | 2,81 | 2,88 | 2,80 | 2,81 | -1,75% | 99.111,00 |
| 18.04.2023 | 2,98 | 3,04 | 2,81 | 2,86 | -4,03% | 161.731,00 |
| 17.04.2023 | 2,87 | 2,98 | 2,83 | 2,98 | 4,56% | 186.310,00 |
| 14.04.2023 | 2,95 | 3,00 | 2,84 | 2,85 | -5,00% | 158.716,00 |
| 13.04.2023 | 2,80 | 3,08 | 2,80 | 3,00 | 9,09% | 392.540,00 |
| 12.04.2023 | 2,96 | 2,96 | 2,75 | 2,75 | -6,46% | 159.701,00 |
| 11.04.2023 | 2,85 | 2,97 | 2,85 | 2,94 | 2,44% | 181.110,00 |
| 10.04.2023 | 2,75 | 2,89 | 2,70 | 2,87 | 4,74% | 194.650,00 |
| 06.04.2023 | 2,68 | 2,83 | 2,64 | 2,74 | 2,62% | 124.816,00 |
| 05.04.2023 | 2,90 | 2,90 | 2,60 | 2,67 | -8,25% | 413.930,00 |
| 04.04.2023 | 2,92 | 3,16 | 2,85 | 2,91 | -0,34% | 679.048,00 |
| 03.04.2023 | 2,73 | 3,00 | 2,63 | 2,92 | 6,96% | 1.022.091,00 |
| 31.03.2023 | 2,63 | 2,75 | 2,61 | 2,73 | 4,20% | 177.838,00 |
| 30.03.2023 | 2,63 | 2,69 | 2,61 | 2,62 | 0,00% | 192.151,00 |
| 29.03.2023 | 2,56 | 2,64 | 2,53 | 2,62 | 2,75% | 140.740,00 |
| 28.03.2023 | 2,56 | 2,61 | 2,54 | 2,55 | -0,78% | 106.174,00 |
| 27.03.2023 | 2,61 | 2,63 | 2,51 | 2,57 | -1,53% | 188.455,00 |
| 24.03.2023 | 2,55 | 2,61 | 2,47 | 2,61 | 1,56% | 133.910,00 |
| 23.03.2023 | 2,56 | 2,70 | 2,51 | 2,57 | 1,58% | 208.953,00 |
| 22.03.2023 | 2,64 | 2,67 | 2,52 | 2,53 | -4,89% | 163.154,00 |
| 21.03.2023 | 2,62 | 2,70 | 2,57 | 2,66 | 3,91% | 244.158,00 |
| 20.03.2023 | 2,56 | 2,60 | 2,50 | 2,56 | 0,00% | 208.044,00 |
| 17.03.2023 | 2,67 | 2,69 | 2,53 | 2,56 | -5,54% | 335.698,00 |
| 16.03.2023 | 2,58 | 2,74 | 2,48 | 2,71 | 2,65% | 321.610,00 |
| 15.03.2023 | 2,73 | 2,78 | 2,60 | 2,64 | -5,71% | 298.273,00 |
| 14.03.2023 | 2,70 | 2,85 | 2,70 | 2,80 | 5,26% | 282.746,00 |
| 13.03.2023 | 2,69 | 2,78 | 2,60 | 2,66 | -3,62% | 324.377,00 |
| 10.03.2023 | 2,76 | 2,80 | 2,60 | 2,76 | -0,72% | 341.658,00 |
| 09.03.2023 | 3,04 | 3,08 | 2,78 | 2,78 | -8,55% | 487.624,00 |
| 08.03.2023 | 3,10 | 3,14 | 2,95 | 3,04 | -1,30% | 339.127,00 |
| 07.03.2023 | 3,14 | 3,21 | 3,07 | 3,08 | -1,28% | 279.586,00 |
| 06.03.2023 | 3,22 | 3,25 | 3,12 | 3,12 | -3,70% | 355.679,00 |
| 03.03.2023 | 3,18 | 3,30 | 3,07 | 3,24 | 2,86% | 405.132,00 |
| 02.03.2023 | 3,11 | 3,19 | 3,05 | 3,15 | 0,64% | 352.077,00 |
| 01.03.2023 | 3,11 | 3,25 | 3,01 | 3,13 | 0,32% | 457.319,00 |
| 28.02.2023 | 3,43 | 3,44 | 3,12 | 3,12 | -9,30% | 481.701,00 |
| 27.02.2023 | 3,11 | 3,49 | 3,11 | 3,44 | 10,61% | 988.073,00 |
| 24.02.2023 | 3,21 | 3,23 | 2,94 | 3,11 | -5,18% | 727.571,00 |
| 23.02.2023 | 3,58 | 3,59 | 3,21 | 3,28 | -8,12% | 667.071,00 |
| 22.02.2023 | 3,61 | 3,72 | 3,51 | 3,57 | -1,92% | 367.391,00 |
| 21.02.2023 | 3,74 | 3,79 | 3,56 | 3,64 | -4,21% | 442.258,00 |
| 17.02.2023 | 3,80 | 3,83 | 3,65 | 3,80 | -0,26% | 372.171,00 |
| 16.02.2023 | 3,74 | 3,94 | 3,60 | 3,81 | 0,79% | 646.545,00 |
| 15.02.2023 | 3,67 | 3,81 | 3,50 | 3,78 | 2,44% | 1.259.441,00 |
| 14.02.2023 | 3,84 | 4,88 | 3,65 | 3,69 | 2,50% | 4.973.620,00 |
| 13.02.2023 | 4,15 | 4,20 | 3,31 | 3,60 | 708,99% | 2.128.326,00 |
| 10.02.2023 | 0,61 | 0,62 | 0,42 | 0,45 | -28,23% | 16.328.765,00 |
| 09.02.2023 | 0,67 | 0,67 | 0,61 | 0,62 | -5,20% | 1.365.132,00 |
| 08.02.2023 | 0,70 | 0,70 | 0,63 | 0,65 | -5,22% | 2.250.596,00 |
| 07.02.2023 | 0,71 | 0,72 | 0,68 | 0,69 | -3,23% | 1.271.345,00 |
| 06.02.2023 | 0,73 | 0,74 | 0,71 | 0,71 | -0,97% | 861.202,00 |
| 03.02.2023 | 0,72 | 0,75 | 0,72 | 0,72 | -0,55% | 1.595.779,00 |
| 02.02.2023 | 0,72 | 0,74 | 0,70 | 0,72 | 1,69% | 1.224.674,00 |
| 01.02.2023 | 0,73 | 0,74 | 0,71 | 0,71 | -2,47% | 1.649.986,00 |
| 31.01.2023 | 0,68 | 0,73 | 0,68 | 0,73 | 4,73% | 1.733.378,00 |