28,490$
4,36%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,37 | 33,61 | 27,75 | 28,50 | 4,40% | 719.632,00 |
| 30.05.2024 | 27,34 | 28,11 | 26,75 | 27,30 | 1,19% | 324.987,00 |
| 29.05.2024 | 26,64 | 27,55 | 26,50 | 26,98 | -0,04% | 155.434,00 |
| 28.05.2024 | 26,65 | 27,10 | 26,49 | 26,99 | 1,73% | 164.122,00 |
| 24.05.2024 | 26,35 | 26,86 | 25,75 | 26,53 | 2,04% | 110.897,00 |
| 23.05.2024 | 25,90 | 26,33 | 25,19 | 26,00 | -0,46% | 156.639,00 |
| 22.05.2024 | 26,81 | 27,18 | 25,72 | 26,12 | -4,01% | 171.069,00 |
| 21.05.2024 | 27,18 | 27,36 | 26,96 | 27,21 | 0,11% | 92.395,00 |
| 20.05.2024 | 27,02 | 27,39 | 26,96 | 27,18 | 0,55% | 122.197,00 |
| 17.05.2024 | 26,98 | 27,25 | 26,67 | 27,03 | 0,19% | 67.360,00 |
| 16.05.2024 | 26,78 | 27,15 | 26,61 | 26,98 | 1,05% | 81.327,00 |
| 15.05.2024 | 27,08 | 27,08 | 26,35 | 26,70 | 0,15% | 97.349,00 |
| 14.05.2024 | 27,47 | 27,54 | 26,41 | 26,66 | -0,04% | 99.527,00 |
| 13.05.2024 | 27,02 | 27,88 | 26,66 | 26,67 | 0,68% | 113.920,00 |
| 10.05.2024 | 27,02 | 27,03 | 26,26 | 26,49 | -1,38% | 75.692,00 |
| 09.05.2024 | 26,18 | 26,98 | 26,18 | 26,86 | 2,13% | 70.094,00 |
| 08.05.2024 | 25,23 | 26,30 | 25,18 | 26,30 | 2,26% | 73.380,00 |
| 07.05.2024 | 26,02 | 26,29 | 25,61 | 25,72 | -0,35% | 133.186,00 |
| 06.05.2024 | 24,58 | 25,84 | 24,58 | 25,81 | 5,65% | 109.645,00 |
| 03.05.2024 | 25,80 | 26,12 | 24,42 | 24,43 | -2,71% | 91.792,00 |
| 02.05.2024 | 26,26 | 26,26 | 24,88 | 25,11 | -2,49% | 267.503,00 |
| 01.05.2024 | 25,30 | 26,43 | 25,30 | 25,75 | 1,74% | 84.724,00 |
| 30.04.2024 | 25,56 | 25,87 | 25,28 | 25,31 | -2,77% | 134.365,00 |
| 29.04.2024 | 26,38 | 26,98 | 25,89 | 26,03 | -0,65% | 141.864,00 |
| 26.04.2024 | 26,41 | 26,79 | 25,95 | 26,20 | 0,46% | 121.901,00 |
| 25.04.2024 | 26,18 | 26,24 | 25,68 | 26,08 | -1,77% | 88.244,00 |
| 24.04.2024 | 26,51 | 26,70 | 26,05 | 26,55 | -0,82% | 90.264,00 |
| 23.04.2024 | 26,14 | 26,93 | 26,14 | 26,77 | 3,24% | 71.417,00 |
| 22.04.2024 | 25,77 | 26,48 | 25,39 | 25,93 | 1,25% | 86.304,00 |
| 19.04.2024 | 25,15 | 25,93 | 25,15 | 25,61 | 1,11% | 90.723,00 |
| 18.04.2024 | 25,41 | 25,84 | 25,15 | 25,33 | -0,28% | 99.715,00 |
| 17.04.2024 | 25,48 | 25,64 | 25,04 | 25,40 | 0,95% | 108.116,00 |
| 16.04.2024 | 25,50 | 25,65 | 25,01 | 25,16 | -1,83% | 110.923,00 |
| 15.04.2024 | 26,33 | 26,42 | 25,63 | 25,63 | -1,76% | 84.891,00 |
| 12.04.2024 | 26,19 | 26,74 | 25,81 | 26,09 | -1,25% | 78.530,00 |
| 11.04.2024 | 26,84 | 26,92 | 26,20 | 26,42 | 0,15% | 102.286,00 |
| 10.04.2024 | 26,87 | 26,99 | 26,01 | 26,38 | -5,14% | 135.341,00 |
| 09.04.2024 | 27,67 | 28,11 | 27,04 | 27,81 | 1,53% | 101.319,00 |
| 08.04.2024 | 26,48 | 27,97 | 26,47 | 27,39 | 4,30% | 148.864,00 |
| 05.04.2024 | 26,83 | 26,83 | 25,95 | 26,26 | -2,42% | 103.868,00 |
| 04.04.2024 | 28,22 | 28,22 | 26,53 | 26,91 | -2,92% | 106.551,00 |
| 03.04.2024 | 26,99 | 27,76 | 26,91 | 27,72 | 2,02% | 101.192,00 |
| 02.04.2024 | 27,11 | 27,25 | 26,50 | 27,17 | -2,23% | 126.461,00 |
| 01.04.2024 | 28,33 | 28,37 | 27,39 | 27,79 | -1,24% | 119.784,00 |
| 28.03.2024 | 27,27 | 28,55 | 27,27 | 28,14 | 3,72% | 230.539,00 |
| 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 |