Holen Sie sich die Stockscreener-App
15.05
2.10%
0.31
Genie Energy Ltd-Aktien (GNE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $15.18 | $14.68 | $0.50 | 116,751.0 | +2.10% |
| 2025-10-30 | $15.21 | $14.73 | $0.4848 | 102,342.0 | -1.01% |
| 2025-10-29 | $15.38 | $14.77 | $0.61 | 73,037.0 | -2.81% |
| 2025-10-28 | $15.38 | $15.04 | $0.34 | 72,299.0 | +0.26% |
| 2025-10-27 | $15.76 | $15.20 | $0.56 | 60,798.0 | -1.61% |
| 2025-10-24 | $15.73 | $15.43 | $0.305 | 72,181.0 | +0.39% |
| 2025-10-23 | $15.60 | $15.09 | $0.51 | 114,306.0 | +0.13% |
| 2025-10-22 | $15.71 | $15.34 | $0.365 | 86,460.0 | -1.15% |
| 2025-10-21 | $15.88 | $15.46 | $0.42 | 115,545.0 | -1.14% |
| 2025-10-20 | $15.84 | $15.35 | $0.49 | 92,458.0 | +2.13% |
| 2025-10-17 | $15.70 | $15.22 | $0.48 | 78,738.0 | -0.32% |
| 2025-10-16 | $16.28 | $15.51 | $0.77 | 133,066.0 | -3.60% |
| 2025-10-15 | $16.19 | $15.64 | $0.55 | 105,288.0 | +1.96% |
| 2025-10-14 | $15.87 | $15.49 | $0.38 | 120,543.0 | +1.54% |
| 2025-10-13 | $15.59 | $15.22 | $0.37 | 89,517.0 | +1.97% |
| 2025-10-10 | $15.85 | $15.24 | $0.61 | 90,921.0 | -2.43% |
| 2025-10-09 | $15.70 | $15.44 | $0.2549 | 73,678.0 | -0.57% |
| 2025-10-08 | $15.73 | $15.45 | $0.28 | 85,149.0 | +1.61% |
| 2025-10-07 | $15.75 | $15.27 | $0.48 | 130,643.0 | +0.45% |
| 2025-10-06 | $15.57 | $15.19 | $0.38 | 96,513.0 | +0.52% |
| 2025-10-03 | $15.41 | $15.06 | $0.345 | 94,806.0 | +2.20% |
Genie Energy Ltd-Aktien (GNE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genie Energy Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GNE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Genie Energy Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Genie Energy Ltd-Aktien (GNE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $16.28 | $14.68 | $1.60 | 2,363,597.0 | +0.67% |
| 2025-09 | $16.25 | $14.68 | $1.57 | 3,715,560.0 | -2.29% |
| 2025-08 | $20.93 | $15.03 | $5.90 | 4,683,280.0 | -24.70% |
| 2025-07 | $27.07 | $19.82 | $7.25 | 3,961,979.0 | -24.40% |
| 2025-06 | $28.47 | $20.73 | $7.74 | 6,106,469.0 | +27.15% |
| 2025-05 | $21.29 | $14.64 | $6.65 | 2,618,327.0 | +43.13% |
| 2025-04 | $15.94 | $14.15 | $1.79 | 1,153,757.0 | -1.86% |
| 2025-03 | $15.50 | $13.05 | $2.45 | 1,436,551.0 | +5.24% |
| 2025-02 | $14.99 | $13.92 | $1.07 | 1,416,108.0 | -0.21% |
| 2025-01 | $15.70 | $13.94 | $1.76 | 1,224,979.0 | -8.08% |
Genie Energy Ltd-Aktien (GNE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.56 | $14.31 | $1.25 | 1,609,835.0 | +1.57% |
| 2024-11 | $17.30 | $15.09 | $2.21 | 1,312,872.0 | -2.93% |
| 2024-10 | $16.85 | $15.60 | $1.25 | 1,032,193.0 | -3.26% |
| 2024-09 | $17.93 | $16.03 | $1.90 | 1,279,665.0 | -2.93% |
| 2024-08 | $17.11 | $14.95 | $2.16 | 1,478,057.0 | -1.30% |
| 2024-07 | $17.21 | $14.62 | $2.59 | 1,829,877.0 | +16.01% |
| 2024-06 | $15.35 | $14.00 | $1.35 | 2,852,155.0 | -4.19% |
| 2024-05 | $16.11 | $14.53 | $1.58 | 2,320,836.0 | -0.20% |
| 2024-04 | $16.48 | $14.73 | $1.75 | 2,740,055.0 | +1.39% |
| 2024-03 | $19.64 | $14.52 | $5.12 | 4,119,163.0 | -17.32% |
| 2024-02 | $19.72 | $17.12 | $2.60 | 2,405,830.0 | -1.99% |
| 2024-01 | $29.56 | $18.60 | $10.96 | 4,601,041.0 | -33.84% |
Genie Energy Ltd-Aktien (GNE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.90 | $23.30 | $7.60 | 4,411,101.0 | +16.00% |
| 2023-11 | $26.29 | $19.77 | $6.52 | 5,155,854.0 | +22.23% |
| 2023-10 | $20.40 | $14.21 | $6.19 | 2,921,535.0 | +34.69% |
| 2023-09 | $15.65 | $14.37 | $1.28 | 1,619,093.0 | -3.79% |
| 2023-08 | $16.13 | $13.07 | $3.06 | 2,095,488.0 | +14.17% |
| 2023-07 | $14.18 | $12.95 | $1.23 | 2,004,725.0 | -5.16% |
| 2023-06 | $14.77 | $13.04 | $1.73 | 5,660,327.0 | +0.35% |
| 2023-05 | $16.86 | $13.09 | $3.77 | 2,990,218.0 | -9.51% |
| 2023-04 | $16.61 | $13.64 | $2.97 | 2,177,212.0 | +12.66% |
| 2023-03 | $13.93 | $8.28 | $5.65 | 2,974,221.0 | +21.02% |
| 2023-02 | $13.25 | $10.93 | $2.32 | 1,621,749.0 | +4.29% |
| 2023-01 | $11.00 | $9.87 | $1.13 | 1,518,698.0 | +5.90% |
0.38%
2.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):