14,250€
1,06%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,25 | 14,30 | 14,20 | 14,25 | 1,06% | - |
| 16.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 15.05.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -0,71% | - |
| 14.05.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 1,44% | - |
| 13.05.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 10.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 09.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 08.05.2024 | 14,60 | 14,60 | 13,70 | 13,70 | -5,52% | - |
| 07.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 06.05.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | - |
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 02.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 30.04.2024 | 14,90 | 14,90 | 14,30 | 14,30 | -4,03% | - |
| 29.04.2024 | 14,30 | 14,90 | 14,30 | 14,90 | 2,05% | - |
| 26.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 25.04.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,03% | - |
| 24.04.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,99% | - |
| 23.04.2024 | 15,00 | 15,30 | 15,00 | 15,10 | 2,72% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.04.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,78% | - |
| 18.04.2024 | 14,30 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 17.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 16.04.2024 | 14,30 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 15.04.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 12.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 11.04.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 10.04.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -2,11% | - |
| 09.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 08.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 04.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 03.04.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 02.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 7,35% | - |
| 28.03.2024 | 13,80 | 13,90 | 13,60 | 13,60 | 0,74% | - |
| 27.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 26.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 25.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -7,38% | 500,00 |
| 22.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.03.2024 | 15,10 | 15,20 | 14,90 | 15,20 | 0,00% | - |
| 18.03.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 3,40% | - |
| 15.03.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 14.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 13.03.2024 | 14,40 | 14,70 | 14,40 | 14,60 | -6,41% | - |
| 12.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -10,34% | - |
| 11.03.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 08.03.2024 | 17,10 | 17,50 | 17,10 | 17,30 | 1,76% | - |
| 07.03.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -0,58% | - |
| 06.03.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | - |
| 05.03.2024 | 16,80 | 16,90 | 16,60 | 16,70 | -1,18% | - |
| 04.03.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | - |
| 01.03.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 29.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.02.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 27.02.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 26.02.2024 | 16,20 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 23.02.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -1,82% | - |
| 22.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 21.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.02.2024 | 17,00 | 17,00 | 16,20 | 16,30 | -2,98% | - |
| 19.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 16.02.2024 | 17,20 | 17,20 | 16,80 | 16,80 | -2,33% | - |
| 15.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 14.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 13.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 09.02.2024 | 17,40 | 17,40 | 17,00 | 17,00 | -1,73% | - |
| 08.02.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 07.02.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 1,17% | - |
| 06.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 05.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 02.02.2024 | 17,60 | 18,00 | 17,50 | 18,00 | 4,65% | - |
| 01.02.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -2,27% | - |
| 31.01.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -0,56% | - |
| 30.01.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 29.01.2024 | 17,80 | 18,00 | 17,80 | 18,00 | -1,10% | - |
| 26.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 25.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 24.01.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -2,20% | - |
| 23.01.2024 | 18,50 | 18,50 | 18,10 | 18,20 | 2,82% | - |
| 22.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 19.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 18.01.2024 | 18,30 | 18,30 | 18,10 | 18,20 | -0,55% | - |
| 17.01.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -5,18% | - |
| 16.01.2024 | 19,70 | 19,80 | 19,30 | 19,30 | -3,02% | - |
| 15.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -7,01% | - |
| 12.01.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 11.01.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -11,11% | 13,00 |
| 10.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 09.01.2024 | 24,80 | 25,00 | 23,80 | 24,00 | -2,44% | - |
| 08.01.2024 | 24,40 | 25,00 | 24,20 | 24,60 | -7,52% | - |
| 05.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 04.01.2024 | 25,60 | 26,80 | 25,60 | 26,80 | 4,69% | - |
| 03.01.2024 | 25,80 | 25,80 | 25,40 | 25,60 | 1,59% | 129,00 |
| 02.01.2024 | 25,40 | 25,60 | 25,20 | 25,20 | -3,08% | - |
| 29.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 27.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | - |
| 22.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 21.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |