5.50
0.92%
+0.05
Genius Sports Limited 주식 (GENI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $5.51 | $5.38 | $0.13 | 1,053,776.0 | +0.92% |
2024-05-16 | $5.48 | $5.41 | $0.0704 | 1,534,161.0 | +0.00% |
2024-05-15 | $5.47 | $5.27 | $0.205 | 2,116,189.0 | +2.83% |
2024-05-14 | $5.30 | $5.09 | $0.21 | 1,127,810.0 | +3.11% |
2024-05-13 | $5.25 | $5.05 | $0.205 | 1,958,780.0 | -0.96% |
2024-05-10 | $5.47 | $5.17 | $0.305 | 1,661,017.0 | -4.77% |
2024-05-09 | $5.54 | $5.29 | $0.25 | 1,597,949.0 | +1.30% |
2024-05-08 | $5.84 | $5.31 | $0.53 | 4,092,806.0 | -0.74% |
2024-05-07 | $5.57 | $5.38 | $0.185 | 2,092,252.0 | -0.55% |
2024-05-06 | $5.47 | $5.32 | $0.1501 | 1,554,233.0 | +2.44% |
2024-05-03 | $5.43 | $5.25 | $0.18 | 1,473,591.0 | +1.14% |
2024-05-02 | $5.30 | $5.02 | $0.2775 | 1,624,430.0 | +4.57% |
2024-05-01 | $5.13 | $4.91 | $0.22 | 1,951,877.0 | -0.20% |
2024-04-30 | $5.18 | $5.02 | $0.16 | 1,281,081.0 | -3.26% |
2024-04-29 | $5.24 | $5.13 | $0.105 | 1,434,107.0 | +0.39% |
2024-04-26 | $5.25 | $5.14 | $0.1053 | 1,221,240.0 | +0.39% |
2024-04-25 | $5.20 | $5.07 | $0.13 | 1,543,512.0 | -1.15% |
2024-04-24 | $5.24 | $4.99 | $0.255 | 2,489,290.0 | +2.75% |
2024-04-23 | $5.25 | $5.08 | $0.17 | 1,528,465.0 | -0.59% |
2024-04-22 | $5.24 | $5.07 | $0.17 | 1,479,399.0 | +0.20% |
2024-04-19 | $5.17 | $5.05 | $0.125 | 1,316,315.0 | +0.00% |
2024-04-18 | $5.27 | $5.08 | $0.185 | 1,842,828.0 | -3.04% |
Genius Sports Limited 주식 (GENI) 연도별 가격 이력
이 심층 분석에서는 Genius Sports Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GENI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genius Sports Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genius Sports Limited 주식 (GENI) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $5.84 | $4.91 | $0.93 | 24,892,647.0 | +9.13% |
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 주식 (GENI) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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 주식 (GENI) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):