28,130$
3,69%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,27 | 28,55 | 27,27 | 28,14 | 3,72% | 230.538,00 |
27.03.2024 | 26,24 | 27,14 | 26,24 | 27,13 | 5,32% | 96.381,00 |
26.03.2024 | 25,74 | 25,97 | 25,36 | 25,76 | 0,63% | 90.622,00 |
25.03.2024 | 26,86 | 27,68 | 25,56 | 25,60 | -4,69% | 65.810,00 |
22.03.2024 | 27,13 | 27,51 | 26,84 | 26,86 | -1,32% | 77.403,00 |
21.03.2024 | 27,04 | 27,70 | 26,67 | 27,22 | 0,33% | 151.850,00 |
20.03.2024 | 25,99 | 27,43 | 25,99 | 27,13 | 4,31% | 80.016,00 |
19.03.2024 | 24,24 | 26,02 | 24,22 | 26,01 | 6,03% | 109.765,00 |
18.03.2024 | 25,07 | 25,10 | 24,48 | 24,53 | -1,60% | 84.778,00 |
15.03.2024 | 24,37 | 25,07 | 24,26 | 24,93 | 1,55% | 177.758,00 |
14.03.2024 | 25,85 | 25,97 | 24,34 | 24,55 | -6,51% | 138.721,00 |
13.03.2024 | 25,84 | 26,82 | 25,84 | 26,26 | 1,86% | 108.721,00 |
12.03.2024 | 24,92 | 26,45 | 24,74 | 25,78 | 1,78% | 148.915,00 |
11.03.2024 | 25,74 | 26,47 | 24,61 | 25,33 | -4,38% | 227.783,00 |
08.03.2024 | 25,00 | 28,79 | 24,95 | 26,49 | -9,50% | 471.583,00 |
07.03.2024 | 28,94 | 29,40 | 28,13 | 29,27 | 2,27% | 150.866,00 |
06.03.2024 | 29,56 | 29,56 | 27,20 | 28,62 | -3,57% | 188.173,00 |
05.03.2024 | 29,66 | 29,82 | 27,57 | 29,68 | -5,48% | 154.896,00 |
04.03.2024 | 31,93 | 31,93 | 30,93 | 31,40 | -1,04% | 105.952,00 |
01.03.2024 | 31,98 | 32,42 | 31,39 | 31,73 | -0,60% | 79.692,00 |
29.02.2024 | 31,67 | 32,09 | 31,23 | 31,92 | 3,03% | 89.555,00 |
28.02.2024 | 31,21 | 31,93 | 30,84 | 30,98 | -3,01% | 70.153,00 |
27.02.2024 | 31,82 | 32,50 | 31,71 | 31,94 | 1,27% | 60.383,00 |
26.02.2024 | 31,31 | 31,98 | 30,98 | 31,54 | 0,70% | 102.730,00 |
23.02.2024 | 30,68 | 31,67 | 30,68 | 31,32 | 1,85% | 80.195,00 |
22.02.2024 | 31,14 | 31,51 | 30,53 | 30,75 | -1,06% | 56.894,00 |
21.02.2024 | 30,38 | 31,22 | 30,09 | 31,08 | 1,14% | 74.944,00 |
20.02.2024 | 31,92 | 31,92 | 30,02 | 30,73 | -4,86% | 98.043,00 |
16.02.2024 | 31,85 | 32,48 | 31,44 | 32,30 | 0,09% | 80.389,00 |
15.02.2024 | 30,83 | 32,47 | 30,83 | 32,27 | 6,33% | 89.173,00 |
14.02.2024 | 30,70 | 30,70 | 29,61 | 30,35 | 1,00% | 79.706,00 |
13.02.2024 | 30,52 | 30,73 | 29,65 | 30,05 | -5,83% | 142.478,00 |
12.02.2024 | 29,75 | 32,23 | 29,75 | 31,91 | 7,26% | 100.188,00 |
09.02.2024 | 29,41 | 30,09 | 28,96 | 29,75 | 0,85% | 82.163,00 |
08.02.2024 | 28,29 | 29,57 | 27,91 | 29,50 | 5,36% | 103.070,00 |
07.02.2024 | 28,30 | 28,30 | 27,60 | 28,00 | -1,65% | 97.515,00 |
06.02.2024 | 28,02 | 28,79 | 27,99 | 28,47 | 1,46% | 70.747,00 |
05.02.2024 | 28,20 | 28,23 | 27,54 | 28,06 | -2,60% | 95.477,00 |
02.02.2024 | 28,32 | 29,33 | 27,99 | 28,81 | -1,23% | 86.429,00 |
01.02.2024 | 28,00 | 29,23 | 27,44 | 29,17 | 5,00% | 109.678,00 |
31.01.2024 | 28,15 | 28,44 | 27,46 | 27,78 | -1,70% | 201.226,00 |
30.01.2024 | 27,95 | 28,46 | 27,72 | 28,26 | -0,63% | 65.229,00 |
29.01.2024 | 28,75 | 28,75 | 27,73 | 28,44 | -1,11% | 74.880,00 |
26.01.2024 | 28,73 | 28,77 | 28,13 | 28,76 | 1,20% | 64.214,00 |
25.01.2024 | 28,72 | 28,75 | 28,08 | 28,42 | 1,36% | 56.125,00 |
24.01.2024 | 28,50 | 28,63 | 27,64 | 28,04 | 0,61% | 123.254,00 |
23.01.2024 | 28,28 | 28,58 | 27,45 | 27,87 | 0,40% | 82.389,00 |
22.01.2024 | 27,08 | 27,81 | 27,08 | 27,76 | 3,12% | 85.363,00 |
19.01.2024 | 27,50 | 27,50 | 26,68 | 26,92 | -1,46% | 145.580,00 |
18.01.2024 | 27,70 | 27,70 | 26,68 | 27,32 | -0,94% | 157.356,00 |
17.01.2024 | 26,89 | 27,70 | 26,89 | 27,58 | 0,69% | 95.740,00 |
16.01.2024 | 27,38 | 27,62 | 26,75 | 27,39 | -1,79% | 148.414,00 |
12.01.2024 | 28,64 | 29,39 | 27,73 | 27,89 | -2,11% | 84.411,00 |
11.01.2024 | 29,28 | 29,51 | 28,01 | 28,49 | -4,30% | 95.811,00 |
10.01.2024 | 28,61 | 30,10 | 28,61 | 29,77 | 3,15% | 109.830,00 |
09.01.2024 | 29,98 | 29,98 | 28,42 | 28,86 | -6,05% | 161.681,00 |
08.01.2024 | 25,58 | 30,97 | 25,57 | 30,72 | -1,09% | 314.374,00 |
05.01.2024 | 31,48 | 32,43 | 30,87 | 31,06 | -2,48% | 193.617,00 |
04.01.2024 | 31,63 | 32,16 | 31,60 | 31,85 | -0,75% | 116.627,00 |
03.01.2024 | 33,89 | 33,98 | 31,82 | 32,09 | -6,93% | 122.510,00 |
02.01.2024 | 34,90 | 35,79 | 34,30 | 34,48 | -2,07% | 128.273,00 |
29.12.2023 | 36,21 | 36,51 | 35,12 | 35,21 | -2,30% | 121.650,00 |
28.12.2023 | 35,65 | 36,47 | 35,58 | 36,04 | 0,31% | 87.919,00 |
27.12.2023 | 35,16 | 35,95 | 35,02 | 35,93 | 2,63% | 89.946,00 |
26.12.2023 | 33,92 | 35,05 | 33,21 | 35,01 | 4,01% | 88.069,00 |
22.12.2023 | 33,77 | 34,05 | 33,21 | 33,66 | -1,29% | 71.903,00 |
21.12.2023 | 33,72 | 34,28 | 33,72 | 34,10 | 2,62% | 57.602,00 |
20.12.2023 | 35,18 | 35,63 | 33,08 | 33,23 | -6,13% | 131.809,00 |
19.12.2023 | 34,31 | 35,49 | 34,07 | 35,40 | 4,09% | 95.001,00 |
18.12.2023 | 35,37 | 35,37 | 33,77 | 34,01 | -3,41% | 160.356,00 |
15.12.2023 | 36,36 | 36,36 | 34,13 | 35,21 | 0,86% | 501.134,00 |
14.12.2023 | 33,17 | 35,16 | 32,99 | 34,91 | 8,45% | 224.904,00 |
13.12.2023 | 29,67 | 32,44 | 29,10 | 32,19 | 9,01% | 170.031,00 |
12.12.2023 | 30,52 | 30,52 | 28,95 | 29,53 | -4,00% | 168.571,00 |
11.12.2023 | 30,93 | 31,00 | 30,03 | 30,76 | 0,89% | 116.368,00 |
08.12.2023 | 31,81 | 31,96 | 30,42 | 30,49 | -4,36% | 115.365,00 |
07.12.2023 | 29,42 | 31,89 | 29,33 | 31,88 | 8,14% | 147.930,00 |
06.12.2023 | 29,89 | 30,71 | 29,36 | 29,48 | -0,71% | 167.942,00 |
05.12.2023 | 31,98 | 31,98 | 29,49 | 29,69 | -8,87% | 194.940,00 |
04.12.2023 | 31,02 | 32,58 | 31,00 | 32,58 | 3,89% | 234.100,00 |
01.12.2023 | 30,60 | 31,48 | 28,75 | 31,36 | -16,08% | 661.118,00 |
30.11.2023 | 37,39 | 37,89 | 36,74 | 37,37 | 0,35% | 377.728,00 |
29.11.2023 | 33,45 | 37,36 | 32,76 | 37,24 | 15,22% | 303.116,00 |
28.11.2023 | 32,14 | 32,74 | 31,41 | 32,32 | -0,12% | 74.693,00 |
27.11.2023 | 31,45 | 32,86 | 31,30 | 32,36 | 2,80% | 225.400,00 |
24.11.2023 | 31,51 | 31,64 | 31,15 | 31,48 | 0,80% | 52.456,00 |
22.11.2023 | 31,14 | 31,68 | 31,02 | 31,23 | 0,87% | 103.361,00 |
21.11.2023 | 31,35 | 31,73 | 30,80 | 30,96 | -2,95% | 177.621,00 |
20.11.2023 | 31,29 | 31,92 | 31,03 | 31,90 | 1,30% | 95.943,00 |
17.11.2023 | 30,82 | 31,68 | 30,05 | 31,49 | 4,31% | 128.456,00 |
16.11.2023 | 31,75 | 31,76 | 30,06 | 30,19 | -5,24% | 116.238,00 |
15.11.2023 | 31,04 | 32,00 | 30,79 | 31,86 | 3,85% | 154.269,00 |
14.11.2023 | 29,82 | 30,76 | 29,60 | 30,68 | 8,22% | 182.109,00 |
13.11.2023 | 28,76 | 29,16 | 28,32 | 28,35 | -2,41% | 84.603,00 |
10.11.2023 | 29,17 | 29,37 | 27,92 | 29,05 | -0,41% | 91.798,00 |
09.11.2023 | 29,64 | 29,83 | 28,83 | 29,17 | -0,92% | 95.015,00 |
08.11.2023 | 29,26 | 29,84 | 28,96 | 29,44 | -0,24% | 90.414,00 |
07.11.2023 | 29,20 | 29,81 | 29,00 | 29,51 | 0,44% | 71.111,00 |
06.11.2023 | 29,60 | 30,00 | 28,62 | 29,38 | -1,67% | 73.132,00 |
03.11.2023 | 29,21 | 30,76 | 29,21 | 29,88 | 5,21% | 100.159,00 |