25,500€
9,91%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,10 | 25,80 | 24,80 | 25,70 | 10,78% | - |
27.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
26.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
25.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
22.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
21.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
20.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | 13,00 |
19.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
18.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
15.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | - |
14.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
13.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
12.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
11.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
08.03.2024 | 26,40 | 26,40 | 23,20 | 23,20 | -10,77% | 660,00 |
07.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
06.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
05.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
04.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
01.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
29.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
28.02.2024 | 29,20 | 29,20 | 28,40 | 28,40 | -1,39% | 140,00 |
27.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
26.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
23.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
22.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
21.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
20.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
19.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
16.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
15.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
14.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
13.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | - |
12.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
09.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
08.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
07.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
06.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
05.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
02.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
01.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
31.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
30.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
29.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
26.01.2024 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | 230,00 |
25.01.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | - |
24.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
23.01.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 4,92% | - |
22.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
19.01.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | - |
18.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
17.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
16.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
15.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
12.01.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -3,73% | - |
11.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
10.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
09.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
08.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
05.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
04.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
03.01.2024 | 31,20 | 31,20 | 29,00 | 29,00 | -8,23% | - |
02.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
28.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
27.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
22.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
21.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -5,63% | - |
20.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
19.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
18.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
15.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 7,53% | - |
14.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | - |
13.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
12.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
11.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
08.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 8,15% | - |
07.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
06.12.2023 | 27,20 | 27,40 | 27,20 | 27,40 | -8,05% | - |
05.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
04.12.2023 | 28,40 | 29,20 | 28,40 | 29,20 | -13,61% | - |
01.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
30.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 15,07% | - |
29.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
28.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
27.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
24.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
23.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
22.11.2023 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
21.11.2023 | 28,80 | 28,80 | 28,00 | 28,00 | -2,78% | - |
20.11.2023 | 28,60 | 28,80 | 28,60 | 28,80 | 4,35% | - |
17.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
16.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
15.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 6,87% | - |
14.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
13.11.2023 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
10.11.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
09.11.2023 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
08.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
07.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |