Genius Sports Limited GENI
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$5,68-0,06 (-0,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,68 | -0,96 % | $5,75 | $5,80 | $5,41 | 6,37M |
| 2026-09-30 | $5,73 | -7,13 % | $6,15 | $6,15 | $5,71 | 7,98M |
| 2026-09-29 | $6,17 | +0,33 % | $6,25 | $6,34 | $6,11 | 8,62M |
| 2026-09-28 | $6,15 | -4,50 % | $6,32 | $6,40 | $6,10 | 7,05M |
| 2026-09-25 | $6,44 | +11,03 % | $6,15 | $6,57 | $5,96 | 13,89M |
| 2026-09-24 | $5,80 | -5,23 % | $6,03 | $6,05 | $5,62 | 10,20M |
| 2026-09-23 | $6,12 | +0,66 % | $6,04 | $6,14 | $5,85 | 10,16M |
| 2026-09-22 | $6,08 | +5,56 % | $5,94 | $6,22 | $5,71 | 9,39M |
| 2026-09-21 | $5,76 | +2,13 % | $5,64 | $5,82 | $5,48 | 7,21M |
| 2026-09-18 | $5,64 | -12,96 % | $6,44 | $6,48 | $5,51 | 17,54M |
| 2026-09-17 | $6,48 | -2,11 % | $6,69 | $6,76 | $6,29 | 7,19M |
| 2026-09-16 | $6,62 | +0,91 % | $6,56 | $6,70 | $6,41 | 3,81M |
| 2026-09-15 | $6,56 | -3,53 % | $6,75 | $6,77 | $6,45 | 5,92M |
| 2026-09-14 | $6,80 | -0,29 % | $6,85 | $6,92 | $6,68 | 4,08M |
| 2026-09-11 | $6,82 | +1,49 % | $6,80 | $6,97 | $6,72 | 4,52M |
| 2026-09-10 | $6,72 | -4,41 % | $6,99 | $7,14 | $6,70 | 5,71M |
| 2026-09-09 | $7,03 | -3,83 % | $7,35 | $7,38 | $6,97 | 7,92M |
| 2026-09-08 | $7,31 | -2,40 % | $7,50 | $7,64 | $7,26 | 3,75M |
| 2026-09-04 | $7,49 | -1,83 % | $7,59 | $7,62 | $7,39 | 3,14M |
| 2026-09-03 | $7,63 | +2,83 % | $7,63 | $7,78 | $7,56 | 3,31M |
| 2026-09-02 | $7,42 | +3,34 % | $7,18 | $7,68 | $7,18 | 5,06M |
| 2026-09-01 | $7,18 | -3,23 % | $7,28 | $7,59 | $7,12 | 4,43M |
| 2026-08-31 | $7,42 | -7,48 % | $7,95 | $8,01 | $7,39 | 4,79M |
| 2026-08-28 | $8,02 | +0,75 % | $7,95 | $8,41 | $7,95 | 9,16M |
| 2026-08-27 | $7,96 | +4,46 % | $7,73 | $7,99 | $7,66 | 5,75M |
| 2026-08-26 | $7,62 | -4,15 % | $7,88 | $8,00 | $7,51 | 3,00M |
| 2026-08-25 | $7,95 | -0,50 % | $7,98 | $8,19 | $7,78 | 3,73M |
| 2026-08-24 | $7,99 | -0,87 % | $8,02 | $8,23 | $7,94 | 5,18M |
| 2026-08-21 | $8,06 | +1,64 % | $8,00 | $8,19 | $7,77 | 3,01M |
| 2026-08-20 | $7,93 | +2,06 % | $7,84 | $8,21 | $7,69 | 4,21M |
| 2026-08-19 | $7,77 | +3,74 % | $7,47 | $7,89 | $7,39 | 4,17M |
| 2026-08-18 | $7,49 | -3,48 % | $7,75 | $7,86 | $7,48 | 2,71M |
| 2026-08-17 | $7,76 | -7,40 % | $8,26 | $8,35 | $7,62 | 3,96M |
| 2026-08-14 | $8,38 | +5,94 % | $7,92 | $8,43 | $7,86 | 6,00M |
| 2026-08-13 | $7,91 | +3,40 % | $7,58 | $7,94 | $7,55 | 5,57M |
| 2026-08-12 | $7,65 | -1,67 % | $7,75 | $7,83 | $7,53 | 3,95M |
| 2026-08-11 | $7,78 | +2,91 % | $7,60 | $7,85 | $7,51 | 5,09M |
| 2026-08-10 | $7,56 | -0,40 % | $7,47 | $7,70 | $7,41 | 5,47M |
| 2026-08-07 | $7,59 | -3,07 % | $7,69 | $7,95 | $7,44 | 9,28M |
| 2026-08-06 | $7,83 | -6,00 % | $7,76 | $8,58 | $7,59 | 12,39M |
| 2026-08-05 | $8,33 | +3,09 % | $8,29 | $8,59 | $8,10 | 16,04M |
| 2026-08-04 | $8,08 | +14,29 % | $7,35 | $8,15 | $7,28 | 16,85M |
| 2026-08-03 | $7,07 | +2,02 % | $6,78 | $7,30 | $6,55 | 8,71M |
| 2026-07-31 | $6,93 | -0,72 % | $6,87 | $7,02 | $6,73 | 5,37M |
| 2026-07-30 | $6,98 | -4,51 % | $7,10 | $7,24 | $6,86 | 5,29M |
| 2026-07-29 | $7,31 | +0,14 % | $7,24 | $7,47 | $7,19 | 8,15M |
| 2026-07-28 | $7,30 | +0,41 % | $7,32 | $7,55 | $7,20 | 8,44M |
| 2026-07-27 | $7,27 | +12,19 % | $6,80 | $7,43 | $6,77 | 11,96M |
| 2026-07-24 | $6,48 | +0,78 % | $6,53 | $6,76 | $6,41 | 3,65M |
| 2026-07-23 | $6,43 | +0,94 % | $6,30 | $6,45 | $6,16 | 5,38M |
| 2026-07-22 | $6,37 | -4,21 % | $6,71 | $6,71 | $6,25 | 6,14M |
| 2026-07-21 | $6,65 | -1,48 % | $6,65 | $6,85 | $6,52 | 6,09M |
| 2026-07-20 | $6,75 | +7,14 % | $6,37 | $6,93 | $6,32 | 6,79M |
| 2026-07-17 | $6,30 | +0,32 % | $6,10 | $6,33 | $5,98 | 5,72M |
| 2026-07-16 | $6,28 | -2,03 % | $6,50 | $6,60 | $6,16 | 2,53M |
| 2026-07-15 | $6,41 | -0,16 % | $6,50 | $6,71 | $6,38 | 3,07M |
| 2026-07-14 | $6,42 | -2,87 % | $6,50 | $6,66 | $6,39 | 3,41M |
| 2026-07-13 | $6,61 | +6,79 % | $6,28 | $6,71 | $6,26 | 5,32M |
| 2026-07-10 | $6,19 | +0,32 % | $6,30 | $6,46 | $6,18 | 2,43M |
| 2026-07-09 | $6,17 | -3,14 % | $6,22 | $6,34 | $6,14 | 2,45M |
| 2026-07-08 | $6,37 | -1,55 % | $6,29 | $6,42 | $6,09 | 5,03M |
| 2026-07-07 | $6,47 | -2,27 % | $6,61 | $6,89 | $6,45 | 3,22M |
| 2026-07-06 | $6,62 | +2,95 % | $6,41 | $6,63 | $6,30 | 2,47M |
| 2026-07-02 | $6,43 | +1,10 % | $6,36 | $6,48 | $6,23 | 2,20M |
| 2026-07-01 | $6,36 | +4,95 % | $6,15 | $6,55 | $6,11 | 4,63M |
| 2026-06-30 | $6,06 | -4,42 % | $6,26 | $6,33 | $6,01 | 5,47M |
| 2026-06-29 | $6,34 | +2,26 % | $6,20 | $6,38 | $6,14 | 4,39M |
| 2026-06-26 | $6,20 | +13,97 % | $5,43 | $6,25 | $5,43 | 17,40M |
| 2026-06-25 | $5,44 | -3,89 % | $5,60 | $5,70 | $5,42 | 4,29M |
| 2026-06-24 | $5,66 | -3,41 % | $5,82 | $5,96 | $5,61 | 6,24M |
| 2026-06-23 | $5,86 | -1,35 % | $6,09 | $6,14 | $5,85 | 4,36M |
| 2026-06-22 | $5,94 | -2,62 % | $6,00 | $6,30 | $5,92 | 6,10M |
| 2026-06-18 | $6,10 | -1,61 % | $6,17 | $6,45 | $6,01 | 12,16M |
| 2026-06-17 | $6,20 | -9,75 % | $6,81 | $7,00 | $6,07 | 14,87M |
| 2026-06-16 | $6,87 | 0,00 % | $6,83 | $7,15 | $6,71 | 6,06M |
| 2026-06-15 | $6,87 | +0,29 % | $6,90 | $7,05 | $6,77 | 4,56M |
| 2026-06-12 | $6,85 | -2,56 % | $6,98 | $7,05 | $6,66 | 6,54M |
| 2026-06-11 | $7,03 | +3,38 % | $6,77 | $7,22 | $6,75 | 9,66M |
| 2026-06-10 | $6,80 | +0,59 % | $6,66 | $7,10 | $6,66 | 6,48M |
| 2026-06-09 | $6,76 | +4,64 % | $6,40 | $7,11 | $6,38 | 10,59M |
| 2026-06-08 | $6,46 | +8,94 % | $5,98 | $6,66 | $5,95 | 8,03M |
| 2026-06-05 | $5,93 | -6,76 % | $6,37 | $6,43 | $5,82 | 5,20M |
| 2026-06-04 | $6,36 | +7,98 % | $6,00 | $6,54 | $5,94 | 7,43M |
| 2026-06-03 | $5,89 | -3,28 % | $6,04 | $6,08 | $5,70 | 6,87M |
| 2026-06-02 | $6,09 | +0,66 % | $5,90 | $6,13 | $5,83 | 6,22M |
| 2026-06-01 | $6,05 | +3,24 % | $5,91 | $6,12 | $5,83 | 5,15M |
| 2026-05-29 | $5,86 | +4,64 % | $5,55 | $5,97 | $5,55 | 9,07M |
| 2026-05-28 | $5,60 | +1,63 % | $5,50 | $5,63 | $5,45 | 4,83M |
| 2026-05-27 | $5,51 | +3,77 % | $5,31 | $5,57 | $5,31 | 4,29M |
| 2026-05-26 | $5,31 | -0,75 % | $5,30 | $5,47 | $5,20 | 7,29M |