Genesco
[WKN: 851167 | ISIN: US3715321028]
Aktienkurse
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