Holen Sie sich die Stockscreener-App
3.87
0.90%
-0.01
Genfit Adr-Aktien (GNFT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $4.10 | $3.75 | $0.35 | 11,137.0 | -2.85% |
| 2025-10-31 | $4.22 | $3.65 | $0.575 | 30,917.0 | -8.96% |
| 2025-10-30 | $4.24 | $4.19 | $0.05 | 2,010.0 | +1.19% |
| 2025-10-29 | $4.19 | $4.19 | $0.00 | 263.0 | -0.24% |
| 2025-10-28 | $4.20 | $4.07 | $0.131 | 566.0 | -0.85% |
| 2025-10-27 | $4.39 | $4.10 | $0.2886 | 2,941.0 | -1.48% |
| 2025-10-24 | $4.40 | $4.30 | $0.10 | 1,609.0 | +0.00% |
| 2025-10-23 | $4.30 | $4.30 | $0.00 | 603.0 | +0.00% |
| 2025-10-22 | $4.36 | $4.19 | $0.17 | 2,301.0 | +1.18% |
| 2025-10-21 | $4.25 | $4.08 | $0.17 | 2,660.0 | +4.17% |
| 2025-10-20 | $4.24 | $4.08 | $0.16 | 4,621.0 | -3.77% |
| 2025-10-17 | $4.41 | $4.02 | $0.3898 | 2,591.0 | +1.92% |
| 2025-10-16 | $4.25 | $4.16 | $0.09 | 5,637.0 | -1.84% |
| 2025-10-15 | $4.28 | $3.95 | $0.3325 | 9,148.0 | +1.63% |
| 2025-10-14 | $4.17 | $3.93 | $0.24 | 7,616.0 | -1.88% |
| 2025-10-13 | $4.27 | $4.19 | $0.0828 | 732.0 | -0.00% |
| 2025-10-10 | $4.35 | $4.25 | $0.0995 | 2,953.0 | -0.70% |
| 2025-10-09 | $4.49 | $4.00 | $0.49 | 34,230.0 | +9.46% |
| 2025-10-08 | $4.00 | $3.85 | $0.145 | 3,986.0 | -1.26% |
| 2025-10-07 | $3.98 | $3.94 | $0.043 | 2,579.0 | -1.74% |
| 2025-10-06 | $4.10 | $3.91 | $0.19 | 9,086.0 | -1.19% |
Genfit Adr-Aktien (GNFT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genfit Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GNFT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Genfit Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Genfit Adr-Aktien (GNFT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.10 | $3.75 | $0.35 | 11,137.0 | -2.85% |
| 2025-10 | $4.49 | $3.65 | $0.845 | 164,136.0 | +1.58% |
| 2025-09 | $4.38 | $3.41 | $0.9725 | 134,745.0 | -5.00% |
| 2025-08 | $4.62 | $3.67 | $0.948 | 76,960.0 | +1.65% |
| 2025-07 | $4.20 | $3.44 | $0.7636 | 42,499.0 | +5.64% |
| 2025-06 | $4.61 | $3.55 | $1.05 | 84,727.0 | -17.41% |
| 2025-05 | $4.75 | $3.76 | $0.99 | 207,103.0 | +10.13% |
| 2025-04 | $4.10 | $2.55 | $1.55 | 423,081.0 | +19.74% |
| 2025-03 | $3.72 | $3.11 | $0.61 | 169,814.0 | -1.44% |
| 2025-02 | $4.29 | $3.45 | $0.84 | 131,621.0 | -6.97% |
| 2025-01 | $4.03 | $3.35 | $0.68 | 197,424.0 | +0.40% |
Genfit Adr-Aktien (GNFT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.24 | $3.63 | $0.6085 | 156,233.0 | -12.35% |
| 2024-11 | $6.03 | $4.17 | $1.86 | 152,947.0 | -28.03% |
| 2024-10 | $6.42 | $5.06 | $1.36 | 377,089.0 | -2.01% |
| 2024-09 | $6.05 | $3.89 | $2.16 | 389,368.0 | +37.56% |
| 2024-08 | $4.44 | $3.75 | $0.69 | 98,898.0 | +3.09% |
| 2024-07 | $4.74 | $3.84 | $0.8999 | 154,616.0 | +16.62% |
| 2024-06 | $5.73 | $3.61 | $2.12 | 814,787.0 | -30.31% |
| 2024-05 | $6.05 | $3.40 | $2.65 | 513,537.0 | +48.00% |
| 2024-04 | $3.80 | $3.40 | $0.40 | 111,400.0 | -1.69% |
| 2024-03 | $3.71 | $3.40 | $0.3134 | 119,224.0 | +2.59% |
| 2024-02 | $4.02 | $3.47 | $0.5505 | 147,890.0 | -12.15% |
| 2024-01 | $4.15 | $3.31 | $0.84 | 808,550.0 | +2.60% |
Genfit Adr-Aktien (GNFT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.01 | $3.12 | $0.8899 | 772,324.0 | +20.31% |
| 2023-11 | $3.52 | $3.02 | $0.5014 | 248,325.0 | -2.14% |
| 2023-10 | $3.43 | $2.89 | $0.5365 | 136,242.0 | +0.00% |
| 2023-09 | $4.14 | $3.01 | $1.13 | 1,094,151.0 | -8.66% |
| 2023-08 | $3.90 | $3.28 | $0.62 | 280,634.0 | +1.13% |
| 2023-07 | $4.13 | $3.54 | $0.59 | 1,488,277.0 | +0.00% |
| 2023-06 | $4.75 | $3.41 | $1.34 | 4,954,473.0 | -13.02% |
| 2023-05 | $4.48 | $3.91 | $0.5657 | 150,769.0 | +1.75% |
| 2023-04 | $4.13 | $3.61 | $0.5199 | 103,414.0 | -2.44% |
| 2023-03 | $4.46 | $3.92 | $0.54 | 143,019.0 | -6.82% |
| 2023-02 | $4.72 | $4.17 | $0.552 | 163,822.0 | +2.56% |
| 2023-01 | $4.45 | $4.00 | $0.4489 | 194,433.0 | -2.26% |
0.71%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):