15,720$
0,06%
Echtzeit-Aktienkurs Genie Energy Ltd.
Bid:
Ask:
Aktienkurse zur Genie Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,73 | 15,82 | 15,50 | 15,72 | 0,06% | 30.687,00 |
| 01.05.2024 | 15,35 | 15,93 | 15,31 | 15,71 | 2,75% | 92.841,00 |
| 30.04.2024 | 15,91 | 15,91 | 15,27 | 15,29 | -4,74% | 119.703,00 |
| 29.04.2024 | 15,54 | 16,11 | 15,54 | 16,05 | 3,48% | 102.197,00 |
| 26.04.2024 | 15,81 | 15,81 | 15,41 | 15,51 | -1,21% | 62.974,00 |
| 25.04.2024 | 15,77 | 15,91 | 15,51 | 15,70 | -0,88% | 82.446,00 |
| 24.04.2024 | 16,00 | 16,25 | 15,83 | 15,84 | -1,98% | 122.924,00 |
| 23.04.2024 | 16,08 | 16,48 | 16,08 | 16,16 | 0,37% | 92.208,00 |
| 22.04.2024 | 15,90 | 16,15 | 15,76 | 16,10 | 1,26% | 100.584,00 |
| 19.04.2024 | 15,31 | 15,91 | 15,31 | 15,90 | 3,45% | 131.778,00 |
| 18.04.2024 | 15,35 | 15,51 | 15,25 | 15,37 | 0,26% | 112.470,00 |
| 17.04.2024 | 15,49 | 15,74 | 15,28 | 15,33 | -0,20% | 112.207,00 |
| 16.04.2024 | 15,20 | 15,37 | 15,08 | 15,36 | 0,79% | 99.277,00 |
| 15.04.2024 | 15,34 | 15,41 | 15,12 | 15,24 | -0,65% | 129.551,00 |
| 12.04.2024 | 15,37 | 15,47 | 15,16 | 15,34 | 0,33% | 97.708,00 |
| 11.04.2024 | 15,12 | 15,37 | 14,94 | 15,29 | 1,73% | 153.914,00 |
| 10.04.2024 | 14,84 | 15,29 | 14,73 | 15,03 | 0,00% | 233.218,00 |
| 09.04.2024 | 15,63 | 15,63 | 15,02 | 15,03 | -3,47% | 125.642,00 |
| 08.04.2024 | 15,56 | 15,78 | 15,51 | 15,57 | 0,71% | 104.405,00 |
| 05.04.2024 | 15,43 | 15,56 | 15,28 | 15,46 | 0,26% | 98.927,00 |
| 04.04.2024 | 15,66 | 15,82 | 15,42 | 15,42 | -0,58% | 173.215,00 |
| 03.04.2024 | 15,55 | 15,83 | 15,50 | 15,51 | -0,89% | 121.569,00 |
| 02.04.2024 | 15,60 | 15,95 | 15,55 | 15,65 | -0,95% | 171.529,00 |
| 01.04.2024 | 15,10 | 16,00 | 14,78 | 15,80 | 4,77% | 251.387,00 |
| 28.03.2024 | 14,89 | 15,08 | 14,66 | 15,08 | 1,07% | 624.967,00 |
| 27.03.2024 | 14,86 | 15,06 | 14,77 | 14,92 | 1,22% | 136.835,00 |
| 26.03.2024 | 14,93 | 14,94 | 14,60 | 14,74 | -0,74% | 167.240,00 |
| 25.03.2024 | 15,05 | 15,22 | 14,75 | 14,85 | -1,33% | 159.241,00 |
| 22.03.2024 | 15,68 | 15,90 | 14,52 | 15,05 | -6,58% | 321.775,00 |
| 21.03.2024 | 16,76 | 16,81 | 16,10 | 16,11 | -2,72% | 148.692,00 |
| 20.03.2024 | 16,59 | 16,76 | 16,23 | 16,56 | -0,12% | 205.857,00 |
| 19.03.2024 | 16,10 | 16,63 | 16,03 | 16,58 | 0,30% | 212.797,00 |
| 18.03.2024 | 16,27 | 16,96 | 16,00 | 16,53 | 0,98% | 226.708,00 |
| 15.03.2024 | 16,02 | 16,59 | 16,02 | 16,37 | 1,74% | 289.354,00 |
| 14.03.2024 | 16,05 | 16,35 | 15,87 | 16,09 | 0,63% | 172.522,00 |
| 13.03.2024 | 16,01 | 16,33 | 15,87 | 15,99 | 0,57% | 174.246,00 |
| 12.03.2024 | 17,13 | 17,25 | 15,65 | 15,90 | -7,29% | 237.429,00 |
| 11.03.2024 | 19,57 | 19,64 | 16,18 | 17,15 | -9,40% | 370.229,00 |
| 08.03.2024 | 19,12 | 19,35 | 18,91 | 18,93 | 1,01% | 150.198,00 |
| 07.03.2024 | 18,79 | 19,41 | 18,64 | 18,74 | -0,43% | 114.530,00 |
| 06.03.2024 | 18,35 | 18,85 | 18,26 | 18,82 | 3,29% | 102.429,00 |
| 05.03.2024 | 18,42 | 18,61 | 18,14 | 18,22 | -1,25% | 108.788,00 |
| 04.03.2024 | 18,33 | 18,67 | 18,20 | 18,45 | 0,49% | 86.232,00 |
| 01.03.2024 | 18,28 | 18,52 | 18,10 | 18,36 | 0,66% | 107.890,00 |
| 29.02.2024 | 18,24 | 18,50 | 18,06 | 18,24 | 1,28% | 110.554,00 |
| 28.02.2024 | 17,89 | 18,09 | 17,72 | 18,01 | 0,39% | 78.310,00 |
| 27.02.2024 | 17,91 | 18,27 | 17,90 | 17,94 | 0,28% | 93.299,00 |
| 26.02.2024 | 17,60 | 18,00 | 17,52 | 17,89 | 1,13% | 101.094,00 |
| 23.02.2024 | 17,49 | 17,77 | 17,12 | 17,69 | 0,57% | 112.044,00 |
| 22.02.2024 | 17,96 | 18,05 | 17,56 | 17,59 | -2,06% | 131.346,00 |
| 21.02.2024 | 17,75 | 18,00 | 17,65 | 17,96 | 1,01% | 104.812,00 |
| 20.02.2024 | 17,99 | 18,26 | 17,58 | 17,78 | -2,89% | 184.572,00 |
| 16.02.2024 | 18,66 | 18,70 | 18,02 | 18,31 | -2,29% | 157.919,00 |
| 15.02.2024 | 18,74 | 19,07 | 18,64 | 18,74 | 0,70% | 133.615,00 |
| 14.02.2024 | 18,59 | 18,65 | 18,17 | 18,61 | 2,03% | 101.526,00 |
| 13.02.2024 | 18,46 | 18,60 | 18,09 | 18,24 | -2,93% | 136.341,00 |
| 12.02.2024 | 18,50 | 18,97 | 18,50 | 18,79 | 1,62% | 120.376,00 |
| 09.02.2024 | 18,85 | 18,90 | 18,31 | 18,49 | -2,12% | 123.666,00 |
| 08.02.2024 | 18,68 | 19,02 | 18,66 | 18,89 | 1,12% | 72.038,00 |
| 07.02.2024 | 18,56 | 18,76 | 18,23 | 18,68 | 1,36% | 115.593,00 |
| 06.02.2024 | 18,54 | 18,62 | 18,23 | 18,43 | -0,32% | 119.423,00 |
| 05.02.2024 | 18,86 | 18,86 | 18,28 | 18,49 | -2,89% | 102.916,00 |
| 02.02.2024 | 19,15 | 19,72 | 19,03 | 19,04 | -1,09% | 172.429,00 |
| 01.02.2024 | 18,56 | 19,28 | 18,50 | 19,25 | 3,44% | 133.422,00 |
| 31.01.2024 | 19,31 | 19,45 | 18,60 | 18,61 | -3,48% | 136.479,00 |
| 30.01.2024 | 19,68 | 19,68 | 18,98 | 19,28 | -2,18% | 103.846,00 |
| 29.01.2024 | 19,55 | 19,80 | 19,28 | 19,71 | 1,23% | 111.130,00 |
| 26.01.2024 | 20,04 | 20,16 | 19,27 | 19,47 | -2,36% | 134.291,00 |
| 25.01.2024 | 19,55 | 19,98 | 19,42 | 19,94 | 3,10% | 140.094,00 |
| 24.01.2024 | 19,97 | 20,25 | 19,33 | 19,34 | -1,58% | 154.043,00 |
| 23.01.2024 | 20,10 | 20,33 | 19,65 | 19,65 | -2,96% | 132.121,00 |
| 22.01.2024 | 19,44 | 20,34 | 19,35 | 20,25 | 3,90% | 207.041,00 |
| 19.01.2024 | 20,14 | 20,15 | 19,25 | 19,49 | -3,23% | 181.481,00 |
| 18.01.2024 | 20,07 | 20,16 | 19,54 | 20,14 | 0,45% | 207.040,00 |
| 17.01.2024 | 20,53 | 20,77 | 19,87 | 20,05 | -3,56% | 223.337,00 |
| 16.01.2024 | 21,80 | 21,85 | 20,74 | 20,79 | -5,16% | 365.929,00 |
| 12.01.2024 | 23,19 | 23,24 | 21,74 | 21,92 | -5,88% | 322.582,00 |
| 11.01.2024 | 23,62 | 23,90 | 23,20 | 23,29 | -1,81% | 270.075,00 |
| 10.01.2024 | 25,10 | 25,10 | 22,77 | 23,72 | -7,34% | 533.749,00 |
| 09.01.2024 | 26,99 | 26,99 | 25,21 | 25,60 | -6,23% | 291.037,00 |
| 08.01.2024 | 27,07 | 27,69 | 26,81 | 27,30 | 1,07% | 206.603,00 |
| 05.01.2024 | 29,14 | 29,18 | 26,79 | 27,01 | -7,53% | 309.667,00 |
| 04.01.2024 | 28,25 | 29,56 | 28,25 | 29,21 | 3,80% | 172.018,00 |
| 03.01.2024 | 28,43 | 28,69 | 27,83 | 28,14 | -0,99% | 180.100,00 |
| 02.01.2024 | 28,15 | 28,46 | 27,52 | 28,42 | 1,03% | 215.065,00 |
| 29.12.2023 | 28,96 | 29,04 | 27,84 | 28,13 | -2,56% | 246.372,00 |
| 28.12.2023 | 29,83 | 30,25 | 28,83 | 28,87 | -3,15% | 181.881,00 |
| 27.12.2023 | 30,80 | 30,90 | 29,68 | 29,81 | -2,61% | 180.217,00 |
| 26.12.2023 | 29,62 | 30,64 | 29,45 | 30,61 | 3,76% | 150.557,00 |
| 22.12.2023 | 29,13 | 30,15 | 28,86 | 29,50 | 2,43% | 202.709,00 |
| 21.12.2023 | 28,00 | 28,89 | 28,00 | 28,80 | 3,23% | 165.321,00 |
| 20.12.2023 | 29,01 | 29,17 | 27,84 | 27,90 | -3,63% | 180.934,00 |
| 19.12.2023 | 28,65 | 29,03 | 28,20 | 28,95 | 1,29% | 220.854,00 |
| 18.12.2023 | 27,49 | 28,72 | 27,35 | 28,58 | 4,15% | 204.764,00 |
| 15.12.2023 | 27,60 | 28,55 | 27,14 | 27,44 | -0,54% | 347.698,00 |
| 14.12.2023 | 27,36 | 27,62 | 26,63 | 27,59 | 1,47% | 248.789,00 |
| 13.12.2023 | 27,79 | 27,85 | 27,10 | 27,19 | -1,41% | 277.175,00 |
| 12.12.2023 | 27,57 | 27,80 | 26,01 | 27,58 | 0,95% | 262.502,00 |
| 11.12.2023 | 26,67 | 27,33 | 26,41 | 27,32 | 3,06% | 193.971,00 |
| 08.12.2023 | 26,09 | 26,95 | 25,84 | 26,51 | 2,59% | 262.449,00 |