Holen Sie sich die Stockscreener-App
5.295
1.21%
-0.055
Handel nachbörslich:
5.31
0.015
+0.28%
Genius Sports Limited-Aktien (GENI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $5.47 | $5.21 | $0.27 | 6,216,021.0 | -0.75% |
| 2026-05-22 | $5.45 | $4.90 | $0.55 | 8,792,347.0 | +9.41% |
| 2026-05-21 | $5.11 | $4.88 | $0.225 | 7,002,060.0 | -2.59% |
| 2026-05-20 | $5.13 | $4.88 | $0.254 | 4,264,092.0 | +0.20% |
| 2026-05-19 | $5.45 | $4.96 | $0.485 | 7,818,162.0 | -3.28% |
| 2026-05-18 | $5.23 | $4.21 | $1.02 | 11,136,798.0 | +22.17% |
| 2026-05-15 | $4.36 | $4.01 | $0.3483 | 4,178,884.0 | +1.92% |
| 2026-05-14 | $4.33 | $4.12 | $0.205 | 4,419,841.0 | -1.19% |
| 2026-05-13 | $4.46 | $4.21 | $0.245 | 6,119,496.0 | -5.39% |
| 2026-05-12 | $4.79 | $4.39 | $0.40 | 6,846,268.0 | +0.91% |
| 2026-05-11 | $4.45 | $4.25 | $0.205 | 5,372,953.0 | +0.23% |
| 2026-05-08 | $4.78 | $4.38 | $0.3989 | 5,782,833.0 | -7.95% |
| 2026-05-07 | $4.99 | $4.21 | $0.785 | 17,172,905.0 | +8.64% |
| 2026-05-06 | $4.52 | $4.24 | $0.28 | 5,756,286.0 | +1.62% |
| 2026-05-05 | $4.48 | $4.26 | $0.22 | 5,908,751.0 | -3.78% |
| 2026-05-04 | $4.53 | $4.32 | $0.21 | 5,628,570.0 | +3.45% |
| 2026-05-01 | $4.49 | $4.25 | $0.24 | 4,066,096.0 | -0.23% |
| 2026-04-30 | $4.39 | $4.17 | $0.215 | 3,971,339.0 | +2.59% |
| 2026-04-29 | $4.32 | $4.21 | $0.115 | 3,710,496.0 | -1.62% |
| 2026-04-28 | $4.43 | $4.24 | $0.19 | 4,964,993.0 | -2.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $5.47 | $4.01 | $1.46 | 122,698,384.0 | +21.79% |
| 2026-04 | $5.05 | $3.83 | $1.22 | 92,582,174.0 | -1.58% |
| 2026-03 | $6.75 | $4.19 | $2.56 | 149,502,425.0 | -28.66% |
| 2026-02 | $8.80 | $5.67 | $3.13 | 169,684,772.0 | -28.62% |
| 2026-01 | $11.28 | $8.63 | $2.64 | 85,155,527.0 | -21.05% |
Genius Sports Limited-Aktien (GENI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.57 | $9.82 | $1.75 | 94,504,158.0 | +12.91% |
| 2025-11 | $11.52 | $8.59 | $2.93 | 129,393,708.0 | -10.57% |
| 2025-10 | $12.69 | $11.05 | $1.64 | 116,217,292.0 | -9.05% |
| 2025-09 | $13.73 | $12.08 | $1.65 | 106,166,153.0 | -3.21% |
| 2025-08 | $13.24 | $10.71 | $2.53 | 122,128,397.0 | +13.69% |
| 2025-07 | $11.74 | $9.65 | $2.09 | 103,692,172.0 | +8.17% |
| 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% |
0.79%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):