Echtzeit-Aktienkurs Genfit S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Genfit S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,79 | 3,91 | 3,79 | 3,89 | 2,64% | 732,00 |
| 01.07.2025 | 3,85 | 3,85 | 3,79 | 3,79 | 1,74% | 786,00 |
| 30.06.2025 | 3,82 | 3,95 | 3,63 | 3,73 | 3,19% | 7.322,00 |
| 27.06.2025 | 3,86 | 3,88 | 3,61 | 3,61 | -5,99% | 22.737,00 |
| 26.06.2025 | 3,89 | 3,89 | 3,68 | 3,84 | 6,37% | 6.851,00 |
| 25.06.2025 | 3,78 | 3,99 | 3,55 | 3,61 | -6,11% | 4.417,00 |
| 24.06.2025 | 3,89 | 3,93 | 3,74 | 3,85 | 0,92% | 4.009,00 |
| 23.06.2025 | 3,81 | 3,91 | 3,80 | 3,81 | -3,05% | 1.836,00 |
| 20.06.2025 | 3,96 | 3,96 | 3,93 | 3,93 | -2,72% | 2.759,00 |
| 18.06.2025 | 4,08 | 4,08 | 4,04 | 4,04 | -0,92% | 825,00 |
| 17.06.2025 | 4,13 | 4,13 | 4,08 | 4,08 | -1,75% | 321,00 |
| 16.06.2025 | 4,15 | 4,15 | 4,15 | 4,15 | 1,22% | 573,00 |
| 13.06.2025 | 4,15 | 4,18 | 4,10 | 4,10 | 1,74% | 1.507,00 |
| 12.06.2025 | 4,31 | 4,31 | 4,03 | 4,03 | -4,05% | 9.181,00 |
| 11.06.2025 | 4,32 | 4,32 | 4,17 | 4,20 | -0,94% | 12.850,00 |
| 10.06.2025 | 4,32 | 4,32 | 4,14 | 4,24 | 0,95% | 1.478,00 |
| 09.06.2025 | 4,24 | 4,29 | 4,05 | 4,20 | 4,35% | 1.677,00 |
| 06.06.2025 | 4,24 | 4,26 | 4,03 | 4,03 | -9,96% | 2.761,00 |
| 04.06.2025 | 4,46 | 4,61 | 4,46 | 4,47 | -0,89% | 997,00 |
| 03.06.2025 | 4,51 | 4,51 | 4,51 | 4,51 | 5,40% | 354,00 |
| 02.06.2025 | 4,54 | 4,54 | 4,28 | 4,28 | -5,12% | 2.084,00 |
| 30.05.2025 | 4,48 | 4,53 | 4,48 | 4,51 | 2,85% | 2.299,00 |
| 29.05.2025 | 4,44 | 4,44 | 4,22 | 4,39 | 1,65% | 4.105,00 |
| 28.05.2025 | 4,28 | 4,33 | 4,28 | 4,31 | 0,56% | 4.791,00 |
| 27.05.2025 | 4,36 | 4,39 | 4,29 | 4,29 | 1,42% | 2.849,00 |
| 23.05.2025 | 4,33 | 4,33 | 3,84 | 4,23 | -2,53% | 4.264,00 |
| 22.05.2025 | 4,46 | 4,56 | 4,21 | 4,34 | -0,23% | 10.671,00 |
| 21.05.2025 | 4,53 | 4,57 | 4,23 | 4,35 | 0,69% | 4.991,00 |
| 20.05.2025 | 4,31 | 4,32 | 4,21 | 4,32 | 3,23% | 9.494,00 |
| 19.05.2025 | 4,13 | 4,19 | 4,10 | 4,19 | -0,12% | 1.242,00 |
| 16.05.2025 | 4,11 | 4,19 | 4,11 | 4,19 | 5,28% | 754,00 |
| 15.05.2025 | 3,97 | 4,00 | 3,82 | 3,98 | -1,73% | 7.288,00 |
| 14.05.2025 | 4,24 | 4,24 | 3,76 | 4,05 | -3,80% | 6.137,00 |
| 13.05.2025 | 4,23 | 4,34 | 4,06 | 4,21 | -3,44% | 9.816,00 |
| 12.05.2025 | 4,28 | 4,36 | 4,24 | 4,36 | 1,40% | 19.102,00 |
| 09.05.2025 | 4,46 | 4,49 | 4,30 | 4,30 | 0,00% | 24.781,00 |
| 08.05.2025 | 4,38 | 4,42 | 4,19 | 4,30 | 1,18% | 6.847,00 |
| 07.05.2025 | 4,51 | 4,58 | 4,00 | 4,25 | -8,01% | 52.665,00 |
| 06.05.2025 | 4,53 | 4,75 | 4,52 | 4,62 | 1,99% | 10.829,00 |
| 05.05.2025 | 4,54 | 4,73 | 4,53 | 4,53 | 5,89% | 5.086,00 |
| 02.05.2025 | 4,35 | 4,35 | 4,22 | 4,28 | 4,85% | 3.470,00 |
| 01.05.2025 | 4,10 | 4,22 | 4,08 | 4,08 | -0,37% | 8.254,00 |
| 30.04.2025 | 4,04 | 4,10 | 4,01 | 4,10 | 1,11% | 2.961,00 |
| 29.04.2025 | 3,93 | 4,05 | 3,90 | 4,05 | 10,37% | 22.055,00 |
| 28.04.2025 | 3,87 | 3,87 | 3,63 | 3,67 | 0,81% | 10.513,00 |
| 25.04.2025 | 3,86 | 3,86 | 3,64 | 3,64 | -0,82% | 3.067,00 |
| 24.04.2025 | 3,83 | 3,83 | 3,67 | 3,67 | 0,78% | 5.783,00 |
| 23.04.2025 | 3,55 | 3,83 | 3,55 | 3,64 | 11,03% | 13.769,00 |
| 22.04.2025 | 3,55 | 3,60 | 3,28 | 3,28 | -8,12% | 31.220,00 |
| 21.04.2025 | 3,40 | 3,57 | 3,40 | 3,57 | 4,08% | 7.044,00 |
| 17.04.2025 | 3,39 | 3,43 | 3,39 | 3,43 | -2,28% | 200,00 |
| 16.04.2025 | 3,60 | 3,62 | 3,51 | 3,51 | -4,75% | 8.037,00 |
| 15.04.2025 | 3,55 | 3,69 | 3,53 | 3,69 | 6,50% | 7.562,00 |
| 14.04.2025 | 3,44 | 3,50 | 3,42 | 3,46 | 2,06% | 2.869,00 |
| 11.04.2025 | 3,29 | 3,40 | 3,29 | 3,39 | 3,99% | 15.433,00 |
| 10.04.2025 | 3,29 | 3,29 | 3,10 | 3,26 | 21,42% | 121.758,00 |
| 09.04.2025 | 3,23 | 3,24 | 2,55 | 2,69 | -20,09% | 80.270,00 |
| 08.04.2025 | 3,49 | 3,49 | 3,27 | 3,36 | 5,33% | 7.501,00 |
| 07.04.2025 | 3,25 | 3,40 | 3,17 | 3,19 | -5,17% | 20.620,00 |
| 04.04.2025 | 3,38 | 3,38 | 3,34 | 3,36 | -1,35% | 7.856,00 |
| 03.04.2025 | 3,56 | 3,57 | 3,39 | 3,41 | 0,29% | 12.715,00 |
| 02.04.2025 | 3,42 | 3,50 | 3,30 | 3,40 | -3,52% | 10.932,00 |
| 01.04.2025 | 3,53 | 3,54 | 3,39 | 3,52 | 2,75% | 19.379,00 |
| 31.03.2025 | 3,53 | 3,53 | 3,32 | 3,43 | -6,54% | 19.503,00 |
| 28.03.2025 | 3,63 | 3,68 | 3,63 | 3,67 | 3,38% | 5.240,00 |
| 27.03.2025 | 3,57 | 3,58 | 3,35 | 3,55 | 2,01% | 15.240,00 |
| 26.03.2025 | 3,51 | 3,53 | 3,38 | 3,48 | 2,05% | 11.261,00 |
| 25.03.2025 | 3,60 | 3,60 | 3,40 | 3,41 | -3,40% | 7.630,00 |
| 24.03.2025 | 3,56 | 3,62 | 3,50 | 3,53 | -2,75% | 4.533,00 |
| 21.03.2025 | 3,62 | 3,63 | 3,62 | 3,63 | 0,55% | 920,00 |
| 19.03.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -0,82% | 445,00 |
| 18.03.2025 | 3,65 | 3,65 | 3,64 | 3,64 | 0,00% | 1.115,00 |
| 17.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 3,70% | 20.177,00 |
| 14.03.2025 | 3,58 | 3,71 | 3,51 | 3,51 | 0,29% | 4.957,00 |
| 13.03.2025 | 3,60 | 3,60 | 3,50 | 3,50 | -3,58% | 1.816,00 |
| 12.03.2025 | 3,64 | 3,64 | 3,63 | 3,63 | 1,40% | 14.711,00 |
| 11.03.2025 | 3,62 | 3,67 | 3,56 | 3,58 | -1,46% | 8.993,00 |
| 10.03.2025 | 3,65 | 3,66 | 3,57 | 3,63 | -0,47% | 12.977,00 |
| 07.03.2025 | 3,69 | 3,72 | 3,11 | 3,65 | 7,67% | 20.727,00 |
| 06.03.2025 | 3,70 | 3,70 | 3,38 | 3,39 | -8,38% | 6.407,00 |
| 05.03.2025 | 3,62 | 3,70 | 3,62 | 3,70 | 6,63% | 888,00 |
| 04.03.2025 | 3,50 | 3,52 | 3,43 | 3,47 | 2,06% | 16.612,00 |
| 03.03.2025 | 3,64 | 3,70 | 3,39 | 3,40 | -2,02% | 20.143,00 |
| 28.02.2025 | 3,61 | 3,63 | 3,45 | 3,47 | -1,98% | 7.808,00 |
| 27.02.2025 | 3,64 | 3,74 | 3,54 | 3,54 | 0,57% | 4.759,00 |
| 26.02.2025 | 3,72 | 3,74 | 3,46 | 3,52 | -3,83% | 7.893,00 |
| 25.02.2025 | 3,78 | 3,86 | 3,66 | 3,66 | -6,15% | 3.521,00 |
| 24.02.2025 | 3,85 | 3,90 | 3,82 | 3,90 | 1,83% | 4.035,00 |
| 21.02.2025 | 3,90 | 3,97 | 3,83 | 3,83 | -2,30% | 9.870,00 |
| 20.02.2025 | 3,88 | 4,00 | 3,69 | 3,92 | 2,08% | 19.545,00 |
| 19.02.2025 | 3,91 | 4,03 | 3,73 | 3,84 | -0,52% | 16.757,00 |
| 18.02.2025 | 4,00 | 4,02 | 3,86 | 3,86 | -6,61% | 3.144,00 |
| 14.02.2025 | 4,13 | 4,13 | 3,98 | 4,13 | -1,60% | 4.006,00 |
| 13.02.2025 | 4,06 | 4,20 | 4,03 | 4,20 | 3,45% | 2.003,00 |
| 12.02.2025 | 4,04 | 4,06 | 4,02 | 4,06 | 4,64% | 2.318,00 |
| 11.02.2025 | 3,92 | 4,29 | 3,88 | 3,88 | -1,02% | 1.331,00 |
| 10.02.2025 | 3,91 | 3,92 | 3,90 | 3,92 | 0,26% | 2.416,00 |
| 07.02.2025 | 3,97 | 3,97 | 3,91 | 3,91 | -2,13% | 742,00 |
| 06.02.2025 | 3,97 | 4,00 | 3,96 | 4,00 | 0,13% | 4.295,00 |
| 05.02.2025 | 3,91 | 4,02 | 3,90 | 3,99 | 6,68% | 12.236,00 |