Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 45,27 | 45,27 | 45,26 | 45,27 | -1,95% | - |
25.02.2021 | 48,11 | 48,54 | 45,41 | 46,17 | -5,27% | - |
24.02.2021 | 47,96 | 49,37 | 0,00 | 48,74 | 3,53% | - |
23.02.2021 | 47,14 | 47,47 | 46,00 | 47,08 | -1,47% | - |
22.02.2021 | 46,00 | 47,87 | 45,54 | 47,78 | 6,01% | - |
19.02.2021 | 45,64 | 45,85 | 44,12 | 45,07 | 1,16% | - |
18.02.2021 | 44,33 | 44,88 | 43,02 | 44,56 | -0,30% | - |
17.02.2021 | 44,18 | 45,18 | 43,23 | 44,69 | -1,84% | - |
16.02.2021 | 44,15 | 45,67 | 43,68 | 45,53 | 4,69% | - |
12.02.2021 | 44,00 | 44,61 | 43,41 | 43,49 | -2,08% | - |
11.02.2021 | 44,83 | 45,27 | 43,43 | 44,42 | 0,29% | - |
10.02.2021 | 43,62 | 44,81 | 43,11 | 44,29 | -0,84% | - |
09.02.2021 | 43,91 | 44,95 | 43,80 | 44,66 | 1,72% | - |
08.02.2021 | 43,92 | 44,89 | 43,61 | 43,91 | 1,58% | - |
05.02.2021 | 42,64 | 43,44 | 42,38 | 43,22 | 0,78% | - |
04.02.2021 | 42,87 | 42,89 | 42,79 | 42,89 | 3,18% | - |
03.02.2021 | 40,46 | 41,88 | 40,24 | 41,57 | 2,67% | - |
02.02.2021 | 40,48 | 40,49 | 40,48 | 40,49 | 1,31% | - |
01.02.2021 | 39,20 | 40,54 | 38,93 | 39,96 | 1,99% | - |
29.01.2021 | 39,40 | 40,36 | 0,00 | 39,18 | 1,27% | - |
28.01.2021 | 37,63 | 39,93 | 37,16 | 38,69 | 0,95% | - |
27.01.2021 | 36,77 | 38,40 | 35,48 | 38,33 | -1,11% | - |
26.01.2021 | 39,45 | 40,48 | 38,17 | 38,76 | -1,27% | - |
25.01.2021 | 39,35 | 39,35 | 39,16 | 39,26 | 3,62% | - |
22.01.2021 | 36,72 | 38,02 | 36,13 | 37,89 | 2,79% | - |
21.01.2021 | 36,97 | 36,97 | 36,83 | 36,86 | -1,52% | - |
20.01.2021 | 37,62 | 38,27 | 37,02 | 37,43 | -1,25% | - |
19.01.2021 | 37,49 | 38,50 | 37,47 | 37,90 | -0,95% | - |
15.01.2021 | 36,99 | 39,58 | 36,67 | 38,27 | -1,48% | - |
14.01.2021 | 39,82 | 40,87 | 38,81 | 38,84 | 3,93% | - |
13.01.2021 | 38,23 | 38,24 | 36,89 | 37,37 | -5,39% | - |
12.01.2021 | 38,63 | 39,94 | 38,37 | 39,50 | 9,77% | - |
11.01.2021 | 34,23 | 36,10 | 34,22 | 35,99 | 11,81% | - |
08.01.2021 | 31,19 | 32,32 | 31,14 | 32,19 | 2,06% | - |
07.01.2021 | 32,17 | 32,54 | 31,48 | 31,54 | -2,83% | - |
06.01.2021 | 31,09 | 32,78 | 31,07 | 32,46 | 11,15% | - |
05.01.2021 | 28,92 | 29,83 | 28,92 | 29,20 | 3,13% | - |
04.01.2021 | 28,76 | 28,96 | 27,80 | 28,32 | -6,27% | - |
31.12.2020 | 29,75 | 30,49 | 29,36 | 30,21 | 3,32% | - |
30.12.2020 | 29,34 | 29,76 | 29,00 | 29,24 | -0,73% | - |
29.12.2020 | 28,85 | 29,51 | 28,72 | 29,46 | -0,14% | - |
28.12.2020 | 29,57 | 30,37 | 28,67 | 29,50 | 5,96% | - |
24.12.2020 | 27,87 | 28,54 | 27,72 | 27,84 | -2,09% | - |
23.12.2020 | 28,29 | 28,84 | 27,98 | 28,43 | 1,83% | - |
22.12.2020 | 27,92 | 28,21 | 27,38 | 27,92 | -1,12% | - |
21.12.2020 | 27,34 | 28,65 | 27,16 | 28,24 | 0,84% | - |
18.12.2020 | 29,22 | 29,35 | 27,79 | 28,00 | -7,28% | - |
17.12.2020 | 29,30 | 30,90 | 29,04 | 30,20 | 2,04% | - |
16.12.2020 | 29,66 | 29,94 | 29,12 | 29,60 | -2,02% | - |
15.12.2020 | 29,65 | 30,58 | 29,23 | 30,21 | 4,25% | - |
14.12.2020 | 29,24 | 29,67 | 28,92 | 28,98 | -6,77% | - |
11.12.2020 | 30,03 | 31,08 | 25,36 | 31,08 | -0,32% | - |
10.12.2020 | 31,49 | 31,54 | 30,19 | 31,18 | -5,43% | - |
09.12.2020 | 33,97 | 34,15 | 32,13 | 32,97 | -0,54% | - |
08.12.2020 | 33,72 | 33,75 | 32,86 | 33,15 | 6,11% | - |
07.12.2020 | 31,13 | 32,09 | 31,07 | 31,24 | 3,62% | - |
04.12.2020 | 31,90 | 32,26 | 30,15 | 30,15 | -7,06% | - |
03.12.2020 | 30,81 | 32,44 | 29,79 | 32,44 | 7,38% | - |
02.12.2020 | 29,39 | 31,63 | 28,50 | 30,21 | -1,32% | - |
01.12.2020 | 31,35 | 31,35 | 29,51 | 30,62 | -1,92% | - |
30.11.2020 | 31,77 | 32,63 | 31,14 | 31,22 | -4,40% | - |
27.11.2020 | 32,84 | 33,34 | 32,23 | 32,65 | 0,66% | - |
25.11.2020 | 34,17 | 34,31 | 31,97 | 32,44 | -8,92% | - |
24.11.2020 | 33,86 | 35,67 | 33,86 | 35,61 | 5,48% | - |
23.11.2020 | 32,46 | 33,99 | 32,39 | 33,76 | 5,91% | - |
20.11.2020 | 31,88 | 31,88 | 31,87 | 31,88 | -2,89% | - |
19.11.2020 | 31,55 | 32,84 | 30,84 | 32,83 | 6,82% | - |
18.11.2020 | 29,49 | 30,91 | 29,46 | 30,73 | 8,20% | - |
17.11.2020 | 27,50 | 28,74 | 27,48 | 28,40 | 5,20% | - |
16.11.2020 | 25,69 | 27,03 | 25,50 | 27,00 | 16,53% | - |
13.11.2020 | 23,17 | 23,34 | 22,68 | 23,17 | 3,37% | - |
12.11.2020 | 21,96 | 23,18 | 21,90 | 22,41 | -0,95% | - |
11.11.2020 | 22,47 | 22,93 | 21,96 | 22,63 | -1,42% | - |
10.11.2020 | 23,16 | 23,55 | 22,57 | 22,95 | -1,33% | - |
09.11.2020 | 23,29 | 23,73 | 22,00 | 23,26 | 19,10% | - |
06.11.2020 | 19,34 | 19,86 | 19,07 | 19,53 | -0,13% | - |
05.11.2020 | 19,27 | 19,78 | 19,08 | 19,56 | 4,85% | - |
04.11.2020 | 19,22 | 19,46 | 18,45 | 18,65 | -4,82% | - |
03.11.2020 | 18,84 | 19,60 | 0,00 | 19,60 | 8,83% | - |
02.11.2020 | 17,89 | 18,46 | 17,74 | 18,01 | 2,27% | - |
30.10.2020 | 18,66 | 18,92 | 17,51 | 17,61 | -5,20% | - |
29.10.2020 | 18,15 | 18,79 | 17,71 | 18,57 | 3,05% | - |
28.10.2020 | 19,02 | 19,27 | 17,75 | 18,02 | -7,73% | - |
27.10.2020 | 19,53 | 19,53 | 19,53 | 19,53 | -3,46% | - |
26.10.2020 | 20,49 | 20,50 | 19,65 | 20,23 | -5,64% | - |
23.10.2020 | 20,48 | 21,44 | 20,32 | 21,44 | 5,69% | - |
22.10.2020 | 19,61 | 20,95 | 19,13 | 20,29 | 2,58% | - |
21.10.2020 | 19,37 | 20,00 | 19,18 | 19,78 | -0,08% | - |
20.10.2020 | 20,07 | 20,68 | 19,16 | 19,79 | 2,09% | - |
19.10.2020 | 19,95 | 20,40 | 19,26 | 19,39 | -2,15% | - |
16.10.2020 | 20,29 | 20,29 | 19,54 | 19,81 | -4,07% | - |
15.10.2020 | 20,40 | 21,01 | 20,00 | 20,65 | -2,27% | - |
14.10.2020 | 20,59 | 21,13 | 20,17 | 21,13 | 3,86% | - |
13.10.2020 | 20,68 | 20,72 | 20,14 | 20,35 | -4,48% | - |
12.10.2020 | 21,64 | 22,23 | 21,14 | 21,30 | -1,48% | - |
09.10.2020 | 22,12 | 22,17 | 21,26 | 21,62 | -1,59% | - |
08.10.2020 | 21,95 | 22,11 | 21,31 | 21,97 | 0,83% | - |
07.10.2020 | 22,00 | 22,33 | 21,32 | 21,79 | 2,11% | - |
06.10.2020 | 22,14 | 22,64 | 21,23 | 21,34 | -5,85% | - |
05.10.2020 | 22,50 | 22,68 | 22,27 | 22,67 | -0,24% | - |