24,600€
1,23%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,30 | 25,10 | 24,20 | 24,50 | 0,82% | - |
| 25.04.2024 | 24,70 | 24,90 | 24,00 | 24,30 | -2,80% | - |
| 24.04.2024 | 25,00 | 25,10 | 24,40 | 25,00 | 0,00% | - |
| 23.04.2024 | 24,30 | 25,10 | 24,30 | 25,00 | 2,04% | - |
| 22.04.2024 | 24,00 | 24,90 | 23,60 | 24,50 | 1,24% | - |
| 19.04.2024 | 23,80 | 24,30 | 23,20 | 24,20 | 1,26% | - |
| 18.04.2024 | 23,80 | 24,30 | 23,50 | 23,90 | 0,00% | - |
| 17.04.2024 | 23,70 | 24,20 | 23,50 | 23,90 | 0,84% | - |
| 16.04.2024 | 24,20 | 24,60 | 23,50 | 23,70 | -2,07% | - |
| 15.04.2024 | 24,40 | 24,80 | 24,00 | 24,20 | -1,22% | - |
| 12.04.2024 | 24,60 | 25,10 | 24,20 | 24,50 | 0,00% | - |
| 11.04.2024 | 24,50 | 25,30 | 24,50 | 24,50 | 0,00% | - |
| 10.04.2024 | 25,70 | 25,70 | 24,20 | 24,50 | -3,92% | - |
| 09.04.2024 | 25,10 | 26,10 | 24,90 | 25,50 | 1,59% | - |
| 08.04.2024 | 24,30 | 25,80 | 24,20 | 25,10 | 3,29% | - |
| 05.04.2024 | 24,90 | 25,10 | 23,90 | 24,30 | -2,41% | - |
| 04.04.2024 | 25,50 | 25,90 | 24,40 | 24,90 | -2,35% | - |
| 03.04.2024 | 25,30 | 25,60 | 24,90 | 25,50 | 1,59% | - |
| 02.04.2024 | 25,80 | 25,90 | 24,60 | 25,10 | -3,83% | - |
| 28.03.2024 | 25,10 | 26,40 | 25,00 | 26,10 | 4,82% | - |
| 27.03.2024 | 23,70 | 25,10 | 23,70 | 24,90 | 4,18% | - |
| 26.03.2024 | 24,30 | 24,30 | 23,30 | 23,90 | -1,65% | - |
| 25.03.2024 | 24,30 | 25,60 | 23,60 | 24,30 | -2,41% | - |
| 22.03.2024 | 25,10 | 25,50 | 24,60 | 24,90 | -0,80% | - |
| 21.03.2024 | 24,90 | 25,50 | 24,40 | 25,10 | 0,80% | - |
| 20.03.2024 | 23,50 | 25,10 | 23,50 | 24,90 | 4,18% | - |
| 19.03.2024 | 22,70 | 24,00 | 22,30 | 23,90 | 5,29% | - |
| 18.03.2024 | 22,90 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 15.03.2024 | 22,50 | 23,00 | 22,20 | 22,90 | 1,78% | - |
| 14.03.2024 | 24,30 | 24,30 | 22,40 | 22,50 | -5,86% | - |
| 13.03.2024 | 23,60 | 24,50 | 23,50 | 23,90 | 1,70% | - |
| 12.03.2024 | 23,10 | 24,20 | 23,00 | 23,50 | 1,73% | - |
| 11.03.2024 | 24,30 | 24,30 | 22,50 | 23,10 | -4,94% | - |
| 08.03.2024 | 26,70 | 26,90 | 21,70 | 24,30 | -8,99% | 280,00 |
| 07.03.2024 | 25,70 | 26,90 | 25,70 | 26,70 | 1,52% | - |
| 06.03.2024 | 27,30 | 27,50 | 24,90 | 26,30 | -3,66% | - |
| 05.03.2024 | 29,00 | 29,00 | 25,40 | 27,30 | -5,54% | 400,00 |
| 04.03.2024 | 29,30 | 29,40 | 28,40 | 28,90 | -1,70% | - |
| 01.03.2024 | 29,60 | 29,90 | 28,90 | 29,40 | -0,68% | - |
| 29.02.2024 | 28,60 | 29,60 | 28,30 | 29,60 | 3,50% | - |
| 28.02.2024 | 29,40 | 29,60 | 28,60 | 28,60 | -3,38% | - |
| 27.02.2024 | 29,10 | 30,10 | 29,00 | 29,60 | 1,02% | - |
| 26.02.2024 | 29,00 | 29,50 | 28,50 | 29,30 | 1,38% | - |
| 23.02.2024 | 28,40 | 29,30 | 28,30 | 28,90 | 1,40% | - |
| 22.02.2024 | 28,80 | 29,10 | 28,10 | 28,50 | -0,70% | - |
| 21.02.2024 | 28,40 | 28,90 | 27,00 | 28,70 | 0,70% | - |
| 20.02.2024 | 30,00 | 30,00 | 27,70 | 28,50 | -5,00% | - |
| 19.02.2024 | 30,00 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 16.02.2024 | 30,00 | 30,10 | 28,90 | 29,90 | 0,00% | - |
| 15.02.2024 | 28,30 | 30,20 | 28,10 | 29,90 | 6,03% | - |
| 14.02.2024 | 28,00 | 28,70 | 27,60 | 28,20 | 0,71% | - |
| 13.02.2024 | 29,60 | 29,70 | 27,80 | 28,00 | -5,41% | - |
| 12.02.2024 | 27,60 | 29,90 | 27,50 | 29,60 | 6,86% | - |
| 09.02.2024 | 27,40 | 27,90 | 26,90 | 27,70 | 1,09% | - |
| 08.02.2024 | 26,00 | 27,50 | 25,90 | 27,40 | 5,38% | - |
| 07.02.2024 | 26,50 | 26,50 | 25,70 | 26,00 | -1,89% | - |
| 06.02.2024 | 26,10 | 26,70 | 26,10 | 26,50 | 1,15% | - |
| 05.02.2024 | 26,70 | 26,90 | 25,60 | 26,20 | -2,60% | - |
| 02.02.2024 | 26,90 | 27,20 | 26,20 | 26,90 | 0,75% | - |
| 01.02.2024 | 25,70 | 26,90 | 25,30 | 26,70 | 3,89% | - |
| 31.01.2024 | 26,10 | 26,30 | 25,40 | 25,70 | -1,53% | - |
| 30.01.2024 | 26,30 | 26,30 | 25,60 | 26,10 | -1,51% | - |
| 29.01.2024 | 26,50 | 26,70 | 25,60 | 26,50 | 0,00% | - |
| 26.01.2024 | 26,20 | 26,60 | 25,60 | 26,50 | 1,15% | - |
| 25.01.2024 | 25,70 | 26,50 | 25,70 | 26,20 | 1,95% | - |
| 24.01.2024 | 25,70 | 26,10 | 25,40 | 25,70 | 0,00% | - |
| 23.01.2024 | 25,50 | 26,50 | 25,40 | 25,70 | 0,78% | - |
| 22.01.2024 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 19.01.2024 | 25,10 | 25,30 | 24,50 | 24,90 | -0,80% | - |
| 18.01.2024 | 25,30 | 25,70 | 24,50 | 25,10 | -0,79% | - |
| 17.01.2024 | 25,20 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 16.01.2024 | 25,50 | 25,60 | 24,60 | 25,10 | -1,57% | - |
| 15.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 12.01.2024 | 25,90 | 26,70 | 25,30 | 25,50 | -1,54% | - |
| 11.01.2024 | 27,10 | 27,20 | 25,70 | 25,90 | -4,43% | - |
| 10.01.2024 | 26,40 | 27,40 | 26,20 | 27,10 | 3,04% | - |
| 09.01.2024 | 28,10 | 28,10 | 26,00 | 26,30 | -6,41% | - |
| 08.01.2024 | 28,40 | 29,00 | 23,30 | 28,10 | -1,06% | - |
| 05.01.2024 | 29,20 | 29,60 | 28,10 | 28,40 | -2,07% | - |
| 04.01.2024 | 29,40 | 29,60 | 28,90 | 29,00 | -1,36% | - |
| 03.01.2024 | 31,50 | 31,50 | 29,10 | 29,40 | -6,96% | - |
| 02.01.2024 | 32,60 | 32,70 | 31,30 | 31,60 | -3,07% | - |
| 29.12.2023 | 32,60 | 32,70 | 32,50 | 32,60 | 0,00% | - |
| 28.12.2023 | 32,40 | 33,00 | 31,60 | 32,60 | 1,24% | - |
| 27.12.2023 | 31,70 | 32,40 | 31,10 | 32,20 | 5,23% | - |
| 22.12.2023 | 31,00 | 31,00 | 30,00 | 30,60 | -1,29% | - |
| 21.12.2023 | 30,40 | 31,30 | 30,30 | 31,00 | 1,97% | - |
| 20.12.2023 | 32,20 | 32,50 | 30,20 | 30,40 | -5,59% | - |
| 19.12.2023 | 31,20 | 32,30 | 30,80 | 32,20 | 3,21% | - |
| 18.12.2023 | 32,40 | 32,40 | 31,10 | 31,20 | -3,11% | - |
| 15.12.2023 | 31,80 | 32,60 | 31,20 | 32,20 | 1,26% | - |
| 14.12.2023 | 29,60 | 32,00 | 29,50 | 31,80 | 7,43% | - |
| 13.12.2023 | 27,40 | 29,90 | 26,90 | 29,60 | 8,42% | - |
| 12.12.2023 | 28,60 | 28,60 | 26,90 | 27,30 | -4,55% | - |
| 11.12.2023 | 28,30 | 28,80 | 28,00 | 28,60 | 1,06% | - |
| 08.12.2023 | 29,50 | 29,80 | 28,20 | 28,30 | -4,07% | - |
| 07.12.2023 | 27,40 | 29,50 | 27,30 | 29,50 | 8,06% | - |
| 06.12.2023 | 28,10 | 28,40 | 27,30 | 27,30 | -0,73% | - |
| 05.12.2023 | 29,50 | 30,20 | 27,30 | 27,50 | -8,64% | - |
| 04.12.2023 | 28,90 | 30,10 | 28,60 | 30,10 | 4,88% | - |