Holen Sie sich die Stockscreener-App
10.96
0.90%
-0.10
Handel nachbörslich:
10.96
Genius Sports Limited-Aktien (GENI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $11.23 | $10.93 | $0.305 | 4,189,455.0 | -0.90% |
| 2025-12-11 | $11.12 | $10.68 | $0.44 | 3,757,165.0 | +3.75% |
| 2025-12-10 | $10.80 | $10.64 | $0.155 | 2,699,650.0 | -0.84% |
| 2025-12-09 | $10.84 | $10.53 | $0.315 | 4,090,063.0 | +0.56% |
| 2025-12-08 | $11.03 | $10.65 | $0.375 | 3,986,585.0 | -1.29% |
| 2025-12-05 | $11.39 | $10.78 | $0.61 | 4,466,548.0 | -3.56% |
| 2025-12-04 | $11.56 | $10.87 | $0.6887 | 7,724,447.0 | -0.80% |
| 2025-12-03 | $11.57 | $10.63 | $0.945 | 17,905,427.0 | +11.97% |
| 2025-12-02 | $10.42 | $10.09 | $0.335 | 6,150,529.0 | -1.08% |
| 2025-12-01 | $10.24 | $9.82 | $0.42 | 5,288,303.0 | +1.49% |
| 2025-11-28 | $10.20 | $9.86 | $0.345 | 3,340,344.0 | +2.13% |
| 2025-11-26 | $10.07 | $9.77 | $0.30 | 3,914,049.0 | -0.40% |
| 2025-11-25 | $9.99 | $9.19 | $0.805 | 8,008,429.0 | +8.32% |
| 2025-11-24 | $9.45 | $8.94 | $0.51 | 6,390,849.0 | +0.55% |
| 2025-11-21 | $9.29 | $8.59 | $0.705 | 7,808,394.0 | +4.48% |
| 2025-11-20 | $9.29 | $8.68 | $0.615 | 13,966,207.0 | -0.68% |
| 2025-11-19 | $9.15 | $8.76 | $0.39 | 8,479,312.0 | -2.99% |
| 2025-11-18 | $9.44 | $8.93 | $0.515 | 10,183,905.0 | -4.65% |
| 2025-11-17 | $9.76 | $9.39 | $0.3665 | 5,096,120.0 | -1.87% |
| 2025-11-14 | $9.90 | $9.59 | $0.315 | 8,798,253.0 | -2.23% |
| 2025-11-13 | $10.35 | $9.80 | $0.54 | 4,963,127.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.57 | $9.82 | $1.75 | 64,447,627.0 | +8.84% |
| 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% |
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% |
3.31%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):