14,250€
-0,35%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,30 | 14,30 | 14,20 | 14,25 | -0,35% | - |
| 16.05.2024 | 14,20 | 14,40 | 14,05 | 14,30 | 0,70% | - |
| 15.05.2024 | 14,30 | 14,45 | 14,15 | 14,20 | -1,05% | - |
| 14.05.2024 | 14,25 | 14,35 | 14,05 | 14,35 | 0,35% | - |
| 13.05.2024 | 14,05 | 14,30 | 13,95 | 14,30 | 1,42% | - |
| 10.05.2024 | 14,20 | 14,35 | 13,95 | 14,10 | -0,70% | - |
| 09.05.2024 | 13,80 | 14,25 | 13,55 | 14,20 | 3,27% | - |
| 08.05.2024 | 14,75 | 15,10 | 13,55 | 13,75 | -7,41% | - |
| 07.05.2024 | 14,55 | 14,95 | 14,50 | 14,85 | 2,06% | - |
| 06.05.2024 | 14,75 | 14,85 | 14,55 | 14,55 | -1,02% | - |
| 03.05.2024 | 14,65 | 15,05 | 14,60 | 14,70 | 1,03% | - |
| 02.05.2024 | 14,35 | 14,85 | 14,35 | 14,55 | 1,39% | - |
| 30.04.2024 | 14,95 | 15,00 | 14,30 | 14,35 | -4,01% | - |
| 29.04.2024 | 14,55 | 15,05 | 14,40 | 14,95 | 3,46% | - |
| 26.04.2024 | 14,30 | 14,80 | 14,30 | 14,45 | -1,37% | - |
| 25.04.2024 | 14,80 | 14,85 | 14,55 | 14,65 | -1,01% | - |
| 24.04.2024 | 15,10 | 15,15 | 14,80 | 14,80 | -1,99% | - |
| 23.04.2024 | 15,10 | 15,40 | 15,00 | 15,10 | -0,33% | - |
| 22.04.2024 | 14,80 | 15,15 | 14,80 | 15,15 | 1,68% | - |
| 19.04.2024 | 14,60 | 14,90 | 14,35 | 14,90 | 3,11% | - |
| 18.04.2024 | 14,45 | 14,60 | 14,30 | 14,45 | 0,70% | - |
| 17.04.2024 | 14,50 | 14,80 | 14,35 | 14,35 | -0,69% | - |
| 16.04.2024 | 14,40 | 14,50 | 14,15 | 14,45 | 0,35% | - |
| 15.04.2024 | 14,35 | 14,55 | 14,15 | 14,40 | 0,00% | - |
| 12.04.2024 | 14,25 | 14,50 | 14,25 | 14,40 | 0,70% | - |
| 11.04.2024 | 14,00 | 14,35 | 13,95 | 14,30 | 1,78% | - |
| 10.04.2024 | 13,85 | 14,25 | 13,75 | 14,05 | 1,44% | - |
| 09.04.2024 | 14,40 | 14,40 | 13,85 | 13,85 | -3,82% | - |
| 08.04.2024 | 14,30 | 14,55 | 14,20 | 14,40 | 0,70% | - |
| 05.04.2024 | 14,25 | 14,45 | 14,15 | 14,30 | 0,00% | - |
| 04.04.2024 | 14,30 | 14,45 | 13,90 | 14,30 | -0,35% | - |
| 03.04.2024 | 14,55 | 14,65 | 14,30 | 14,35 | -1,37% | - |
| 02.04.2024 | 14,70 | 14,80 | 14,50 | 14,55 | 4,68% | - |
| 28.03.2024 | 13,50 | 13,95 | 13,50 | 13,90 | 1,09% | - |
| 27.03.2024 | 13,65 | 13,90 | 13,55 | 13,75 | 0,73% | - |
| 26.03.2024 | 13,90 | 13,90 | 13,50 | 13,65 | 0,00% | - |
| 25.03.2024 | 13,90 | 14,05 | 13,65 | 13,65 | -2,15% | - |
| 22.03.2024 | 14,85 | 15,05 | 13,45 | 13,95 | -5,42% | - |
| 21.03.2024 | 14,85 | 15,45 | 14,65 | 14,75 | -2,96% | - |
| 20.03.2024 | 15,50 | 15,50 | 14,95 | 15,20 | -0,33% | - |
| 19.03.2024 | 15,30 | 15,35 | 14,70 | 15,25 | -0,33% | - |
| 18.03.2024 | 15,00 | 15,65 | 14,70 | 15,30 | 1,32% | - |
| 15.03.2024 | 14,70 | 15,25 | 14,70 | 15,10 | 1,68% | - |
| 14.03.2024 | 14,60 | 14,95 | 14,55 | 14,85 | 1,71% | - |
| 13.03.2024 | 14,60 | 14,95 | 14,45 | 14,60 | -1,35% | - |
| 12.03.2024 | 15,70 | 15,85 | 14,30 | 14,80 | -5,73% | - |
| 11.03.2024 | 17,40 | 17,90 | 15,00 | 15,70 | -9,25% | 400,00 |
| 08.03.2024 | 17,10 | 17,70 | 17,10 | 17,30 | 2,67% | - |
| 07.03.2024 | 17,30 | 17,75 | 16,85 | 16,85 | -2,32% | - |
| 06.03.2024 | 16,80 | 17,25 | 16,75 | 17,25 | 2,68% | - |
| 05.03.2024 | 17,05 | 17,15 | 16,75 | 16,80 | -1,47% | - |
| 04.03.2024 | 16,60 | 17,20 | 16,60 | 17,05 | 0,89% | - |
| 01.03.2024 | 16,90 | 17,10 | 16,75 | 16,90 | 0,00% | - |
| 29.02.2024 | 16,60 | 17,05 | 16,60 | 16,90 | 1,50% | - |
| 28.02.2024 | 16,60 | 16,75 | 16,40 | 16,65 | 0,60% | - |
| 27.02.2024 | 16,60 | 16,85 | 16,45 | 16,55 | 0,30% | - |
| 26.02.2024 | 16,40 | 16,55 | 16,20 | 16,50 | 0,61% | - |
| 23.02.2024 | 16,30 | 16,45 | 15,85 | 16,40 | 0,61% | - |
| 22.02.2024 | 16,60 | 16,75 | 16,25 | 16,30 | -2,40% | - |
| 21.02.2024 | 16,50 | 16,70 | 16,30 | 16,70 | 1,83% | - |
| 20.02.2024 | 17,00 | 17,05 | 16,25 | 16,40 | -3,53% | - |
| 19.02.2024 | 17,00 | 17,05 | 16,95 | 17,00 | 0,29% | - |
| 16.02.2024 | 17,40 | 17,40 | 16,75 | 16,95 | -2,59% | - |
| 15.02.2024 | 17,35 | 17,75 | 17,30 | 17,40 | 0,58% | - |
| 14.02.2024 | 17,00 | 17,45 | 16,95 | 17,30 | 1,76% | - |
| 13.02.2024 | 17,45 | 17,60 | 16,85 | 17,00 | -2,86% | - |
| 12.02.2024 | 17,15 | 17,65 | 17,00 | 17,50 | 2,34% | - |
| 09.02.2024 | 17,55 | 17,65 | 17,00 | 17,10 | -2,56% | - |
| 08.02.2024 | 17,35 | 17,65 | 17,30 | 17,55 | 1,45% | - |
| 07.02.2024 | 16,90 | 17,45 | 16,90 | 17,30 | 1,17% | - |
| 06.02.2024 | 17,20 | 17,35 | 16,95 | 17,10 | -0,87% | - |
| 05.02.2024 | 17,65 | 17,75 | 17,05 | 17,25 | -2,54% | - |
| 02.02.2024 | 17,70 | 18,25 | 17,65 | 17,70 | 0,00% | - |
| 01.02.2024 | 17,55 | 17,75 | 17,15 | 17,70 | 2,31% | - |
| 31.01.2024 | 18,00 | 18,00 | 17,25 | 17,30 | -2,54% | - |
| 30.01.2024 | 18,25 | 18,25 | 17,45 | 17,75 | -2,20% | - |
| 29.01.2024 | 17,90 | 18,30 | 17,75 | 18,15 | 1,40% | - |
| 26.01.2024 | 18,40 | 18,50 | 17,75 | 17,90 | -2,45% | - |
| 25.01.2024 | 17,90 | 18,40 | 17,75 | 18,35 | 2,80% | - |
| 24.01.2024 | 17,70 | 18,45 | 17,70 | 17,85 | -1,65% | - |
| 23.01.2024 | 18,55 | 18,75 | 18,15 | 18,15 | -2,16% | - |
| 22.01.2024 | 17,75 | 18,70 | 17,75 | 18,55 | 4,21% | - |
| 19.01.2024 | 18,15 | 18,70 | 17,65 | 17,80 | -3,78% | - |
| 18.01.2024 | 18,45 | 18,60 | 17,95 | 18,50 | 0,27% | - |
| 17.01.2024 | 19,15 | 19,20 | 18,45 | 18,45 | -3,66% | - |
| 16.01.2024 | 19,75 | 20,10 | 19,15 | 19,15 | -3,04% | - |
| 15.01.2024 | 20,15 | 20,15 | 19,65 | 19,75 | -1,25% | - |
| 12.01.2024 | 21,20 | 21,70 | 19,80 | 20,00 | -6,10% | - |
| 11.01.2024 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 10.01.2024 | 23,30 | 23,50 | 20,70 | 21,70 | -7,66% | - |
| 09.01.2024 | 24,90 | 25,10 | 23,10 | 23,50 | -5,62% | - |
| 08.01.2024 | 25,20 | 25,30 | 24,40 | 24,90 | 0,81% | - |
| 05.01.2024 | 26,70 | 27,30 | 24,50 | 24,70 | -7,49% | - |
| 04.01.2024 | 25,70 | 26,90 | 25,60 | 26,70 | 3,89% | - |
| 03.01.2024 | 25,70 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 02.01.2024 | 26,10 | 26,10 | 25,30 | 25,90 | -0,77% | - |
| 29.12.2023 | 26,50 | 26,50 | 26,10 | 26,10 | 0,00% | - |
| 28.12.2023 | 27,40 | 27,40 | 26,10 | 26,10 | -2,97% | - |
| 27.12.2023 | 26,30 | 28,30 | 26,30 | 26,90 | 0,75% | - |
| 22.12.2023 | 26,10 | 27,30 | 26,10 | 26,70 | 2,30% | - |