6.79
price up icon0.74%   0.05
after-market Handel nachbörslich: 6.75 -0.04 -0.59%
loading

Genius Sports Limited-Aktien (GENI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $6.86 $6.72 $0.14 1,664,002.0 +0.74%
2024-11-04 $6.92 $6.74 $0.18 1,161,739.0 -2.32%
2024-11-01 $7.04 $6.81 $0.235 1,224,626.0 +0.73%
2024-10-31 $7.23 $6.82 $0.41 3,193,691.0 -4.46%
2024-10-30 $7.25 $7.00 $0.245 1,615,580.0 +0.99%
2024-10-29 $7.14 $7.00 $0.14 1,555,502.0 +0.00%
2024-10-28 $7.24 $6.92 $0.315 2,109,500.0 -0.28%
2024-10-25 $7.18 $7.03 $0.155 2,653,691.0 -1.39%
2024-10-24 $7.45 $7.15 $0.30 1,571,396.0 -1.23%
2024-10-23 $7.35 $7.12 $0.23 1,756,538.0 +0.97%
2024-10-22 $7.40 $7.20 $0.20 1,254,801.0 -2.03%
2024-10-21 $7.50 $7.24 $0.2651 1,857,419.0 -1.86%
2024-10-18 $7.70 $7.50 $0.195 1,701,948.0 -0.26%
2024-10-17 $7.66 $7.53 $0.13 1,456,989.0 -0.66%
2024-10-16 $7.74 $7.57 $0.17 1,681,055.0 +0.00%
2024-10-15 $7.76 $7.42 $0.345 3,647,684.0 -2.56%
2024-10-14 $8.19 $7.60 $0.59 6,950,533.0 +3.04%
2024-10-11 $7.68 $7.33 $0.35 2,807,464.0 +2.99%
2024-10-10 $7.38 $7.10 $0.278 1,946,764.0 +1.94%
2024-10-09 $7.38 $7.16 $0.22 3,062,829.0 -1.50%
2024-10-08 $7.41 $7.16 $0.25 2,340,404.0 +0.41%

Genius Sports Limited-Aktien (GENI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genius Sports Limited-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GENI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Genius Sports Limited-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Genius Sports Limited-Aktien (GENI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $7.04 $6.72 $0.325 5,714,369.0 -0.88%
2024-10 $8.19 $6.82 $1.37 56,098,054.0 -12.63%
2024-09 $8.64 $7.02 $1.62 44,203,480.0 +2.89%
2024-08 $8.14 $5.76 $2.38 74,019,065.0 +11.57%
2024-07 $6.89 $5.29 $1.60 60,581,840.0 +25.32%
2024-06 $5.64 $5.06 $0.58 26,208,215.0 +4.01%
2024-05 $5.84 $4.91 $0.93 38,808,491.0 +3.97%
2024-04 $6.25 $4.99 $1.26 47,609,029.0 -11.73%
2024-03 $7.50 $5.51 $2.00 53,568,184.0 -19.69%
2024-02 $7.77 $6.50 $1.27 40,124,361.0 +5.96%
2024-01 $6.97 $5.30 $1.67 41,860,970.0 +8.58%

Genius Sports Limited-Aktien (GENI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $6.54 $5.24 $1.30 37,992,980.0 +11.35%
2023-11 $5.64 $4.62 $1.02 41,650,193.0 +13.73%
2023-10 $5.55 $4.65 $0.8999 35,470,551.0 -8.44%
2023-09 $6.74 $5.22 $1.52 39,147,784.0 -19.73%
2023-08 $8.45 $6.03 $2.42 38,201,957.0 -15.31%
2023-07 $8.10 $5.73 $2.37 56,853,078.0 +26.66%
2023-06 $6.39 $5.53 $0.865 31,133,027.0 +8.22%
2023-05 $5.77 $3.64 $2.13 23,845,618.0 +54.18%
2023-04 $5.02 $3.55 $1.47 17,209,473.0 -25.50%
2023-03 $5.41 $3.82 $1.59 31,219,307.0 +2.89%
2023-02 $5.80 $4.80 $1.00 12,575,474.0 -11.84%
2023-01 $5.82 $3.29 $2.53 21,029,990.0 +53.78%

Genius Sports Limited-Aktien (GENI) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $5.20 $3.12 $2.08 18,314,863.0 -30.27%
2022-11 $5.61 $4.29 $1.32 17,998,443.0 -0.39%
2022-10 $5.20 $3.58 $1.62 18,330,871.0 +40.05%
2022-09 $4.91 $3.60 $1.31 20,093,671.0 -10.49%
2022-08 $4.99 $2.54 $2.45 33,446,622.0 +58.30%
2022-07 $2.76 $2.20 $0.56 21,911,320.0 +15.11%
2022-06 $3.69 $2.20 $1.49 37,909,257.0 -26.47%
2022-05 $4.16 $2.64 $1.52 52,353,444.0 -19.90%
2022-04 $4.88 $3.74 $1.14 31,517,399.0 -16.96%
2022-03 $5.71 $4.16 $1.55 32,864,979.0 -18.58%
2022-02 $7.09 $4.83 $2.26 26,491,746.0 -12.81%
2022-01 $8.17 $5.33 $2.83 47,489,461.0 -14.74%
internet_content_information TME
$11.73
price up icon 4.17%
$12.19
price up icon 0.58%
$122.57
price up icon 12.42%
$32.72
price up icon 1.36%
$91.88
price up icon 1.57%
$159.46
price up icon 1.41%
Kapitalisierung:     |  Volumen (24h):