Holen Sie sich die Stockscreener-App
10.96
2.91%
0.31
Handel nachbörslich:
11.10
0.14
+1.28%
Genius Sports Limited-Aktien (GENI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $10.96 | $10.76 | $0.205 | 1,573,368.0 | +2.91% |
| 2025-07-22 | $11.09 | $10.41 | $0.675 | 4,762,949.0 | -3.88% |
| 2025-07-21 | $11.74 | $10.96 | $0.775 | 5,061,365.0 | -2.55% |
| 2025-07-18 | $11.56 | $11.05 | $0.51 | 9,250,069.0 | +4.60% |
| 2025-07-17 | $11.07 | $10.77 | $0.30 | 4,724,716.0 | +0.74% |
| 2025-07-16 | $10.99 | $10.30 | $0.685 | 6,432,153.0 | +5.47% |
| 2025-07-15 | $10.40 | $10.19 | $0.21 | 2,724,982.0 | -0.87% |
| 2025-07-14 | $10.38 | $10.15 | $0.23 | 3,256,157.0 | +0.58% |
| 2025-07-11 | $10.64 | $10.22 | $0.415 | 4,108,785.0 | -2.19% |
| 2025-07-10 | $10.98 | $10.45 | $0.53 | 3,588,788.0 | -3.58% |
| 2025-07-09 | $10.99 | $10.43 | $0.56 | 6,318,621.0 | +4.21% |
| 2025-07-08 | $10.45 | $9.93 | $0.515 | 3,224,528.0 | +4.19% |
| 2025-07-07 | $10.04 | $9.81 | $0.2254 | 4,569,921.0 | -0.30% |
| 2025-07-03 | $10.05 | $9.70 | $0.3453 | 1,751,626.0 | +3.18% |
| 2025-07-02 | $10.20 | $9.65 | $0.545 | 5,572,916.0 | -3.56% |
| 2025-07-01 | $10.63 | $10.08 | $0.5499 | 5,922,529.0 | -2.88% |
| 2025-06-30 | $10.73 | $10.29 | $0.445 | 4,121,178.0 | +0.19% |
| 2025-06-27 | $10.51 | $10.19 | $0.32 | 38,353,450.0 | +0.19% |
| 2025-06-26 | $10.41 | $9.99 | $0.415 | 3,594,640.0 | +3.70% |
| 2025-06-25 | $10.39 | $9.91 | $0.475 | 3,419,695.0 | -0.89% |
| 2025-06-24 | $10.15 | $9.74 | $0.41 | 4,277,465.0 | +3.60% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $11.74 | $9.65 | $2.09 | 74,416,841.0 | +5.38% |
| 2025-06 | $10.73 | $9.18 | $1.55 | 109,495,937.0 | +8.45% |
| 2025-05 | $11.40 | $9.31 | $2.09 | 107,348,693.0 | -11.12% |
| 2025-04 | $11.00 | $8.15 | $2.85 | 67,595,050.0 | +7.79% |
| 2025-03 | $11.16 | $8.32 | $2.84 | 95,212,509.0 | +15.32% |
| 2025-02 | $10.21 | $8.24 | $1.97 | 36,768,629.0 | -1.70% |
| 2025-01 | $9.87 | $8.32 | $1.55 | 49,996,316.0 | +2.08% |
Genius Sports Limited-Aktien (GENI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.33 | $8.52 | $1.81 | 41,814,499.0 | -14.14% |
| 2024-11 | $10.15 | $6.72 | $3.43 | 64,946,234.0 | +46.57% |
| 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% |
0.47%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):