Genie Energy Ltd. Class B GNE
NYSE · Vereinigte Staaten · Versorger
$16,42+0,44 (+2,75 %)
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 | $16,42 | +2,75 % | $16,01 | $16,48 | $15,90 | 97,70K |
| 2026-09-30 | $15,98 | -1,05 % | $16,21 | $16,23 | $15,96 | 67,10K |
| 2026-09-29 | $16,15 | +0,94 % | $16,00 | $16,19 | $15,98 | 48,00K |
| 2026-09-28 | $16,00 | +0,50 % | $15,98 | $16,33 | $15,83 | 74,90K |
| 2026-09-25 | $15,92 | +0,82 % | $15,76 | $16,10 | $15,72 | 86,90K |
| 2026-09-24 | $15,79 | -0,32 % | $15,73 | $16,02 | $15,73 | 78,40K |
| 2026-09-23 | $15,84 | -1,74 % | $16,02 | $16,02 | $15,79 | 83,90K |
| 2026-09-22 | $16,12 | -0,62 % | $16,30 | $16,30 | $16,07 | 67,80K |
| 2026-09-21 | $16,22 | +1,19 % | $16,17 | $16,36 | $16,12 | 64,00K |
| 2026-09-18 | $16,03 | -2,08 % | $16,29 | $16,33 | $15,90 | 157,60K |
| 2026-09-17 | $16,37 | +1,80 % | $16,17 | $16,55 | $16,08 | 73,00K |
| 2026-09-16 | $16,08 | +1,07 % | $15,95 | $16,13 | $15,82 | 109,60K |
| 2026-09-15 | $15,91 | +0,06 % | $15,84 | $15,99 | $15,69 | 96,90K |
| 2026-09-14 | $15,90 | +0,76 % | $15,95 | $16,00 | $15,82 | 74,70K |
| 2026-09-11 | $15,78 | +0,57 % | $15,77 | $15,78 | $15,58 | 62,70K |
| 2026-09-10 | $15,69 | -0,19 % | $15,72 | $15,80 | $15,42 | 88,90K |
| 2026-09-09 | $15,72 | +0,77 % | $15,64 | $15,75 | $15,49 | 63,00K |
| 2026-09-08 | $15,60 | +0,58 % | $15,40 | $15,74 | $15,40 | 69,20K |
| 2026-09-04 | $15,51 | +1,31 % | $15,32 | $15,57 | $15,15 | 53,50K |
| 2026-09-03 | $15,31 | +0,33 % | $15,36 | $15,71 | $15,30 | 44,80K |
| 2026-09-02 | $15,26 | +0,53 % | $15,27 | $15,44 | $14,90 | 77,20K |
| 2026-09-01 | $15,18 | +2,29 % | $14,77 | $15,23 | $14,70 | 72,70K |
| 2026-08-31 | $14,84 | -0,13 % | $14,71 | $14,88 | $14,58 | 76,10K |
| 2026-08-28 | $14,86 | -0,34 % | $14,83 | $15,29 | $14,74 | 55,50K |
| 2026-08-27 | $14,91 | -0,67 % | $15,02 | $15,36 | $14,72 | 52,40K |
| 2026-08-26 | $15,01 | -2,66 % | $15,32 | $15,40 | $14,93 | 62,20K |
| 2026-08-25 | $15,42 | +0,92 % | $15,14 | $15,45 | $15,14 | 50,80K |
| 2026-08-24 | $15,28 | +1,87 % | $15,32 | $15,50 | $14,98 | 63,50K |
| 2026-08-21 | $15,00 | -0,20 % | $15,05 | $15,41 | $14,47 | 183,40K |
| 2026-08-20 | $15,03 | +0,20 % | $14,92 | $15,23 | $14,78 | 64,80K |
| 2026-08-19 | $15,00 | +1,49 % | $14,77 | $15,07 | $14,70 | 87,40K |
| 2026-08-18 | $14,78 | +0,89 % | $14,82 | $14,89 | $14,65 | 59,20K |
| 2026-08-17 | $14,65 | +0,76 % | $14,52 | $14,67 | $14,40 | 74,10K |
| 2026-08-14 | $14,54 | -0,82 % | $14,52 | $14,72 | $14,48 | 56,70K |
| 2026-08-13 | $14,66 | +1,52 % | $14,50 | $14,75 | $14,50 | 60,30K |
| 2026-08-12 | $14,44 | -0,96 % | $14,55 | $14,58 | $14,32 | 47,60K |
| 2026-08-11 | $14,58 | +0,69 % | $14,49 | $14,84 | $14,47 | 95,10K |
| 2026-08-10 | $14,48 | -0,48 % | $14,38 | $14,50 | $13,62 | 92,50K |
| 2026-08-07 | $14,55 | -1,29 % | $14,64 | $14,73 | $14,44 | 62,40K |
| 2026-08-06 | $14,74 | +4,39 % | $14,18 | $14,77 | $13,89 | 117,60K |
| 2026-08-05 | $14,12 | +1,36 % | $13,87 | $14,12 | $13,82 | 89,30K |
| 2026-08-04 | $13,93 | -1,42 % | $14,13 | $14,20 | $13,92 | 85,10K |
| 2026-08-03 | $14,13 | +1,58 % | $14,07 | $14,19 | $14,00 | 63,90K |
| 2026-07-31 | $13,91 | -1,49 % | $14,05 | $14,40 | $13,87 | 73,50K |
| 2026-07-30 | $14,12 | +0,64 % | $14,06 | $14,21 | $13,98 | 61,30K |
| 2026-07-29 | $14,03 | -2,03 % | $14,43 | $14,45 | $13,95 | 82,80K |
| 2026-07-28 | $14,32 | -0,07 % | $14,51 | $14,79 | $14,30 | 67,20K |
| 2026-07-27 | $14,33 | +0,07 % | $14,36 | $14,54 | $14,32 | 59,40K |
| 2026-07-24 | $14,32 | -1,51 % | $14,54 | $14,64 | $14,31 | 67,80K |
| 2026-07-23 | $14,54 | +0,28 % | $14,28 | $14,58 | $14,22 | 71,40K |
| 2026-07-22 | $14,50 | +1,90 % | $14,31 | $14,53 | $14,24 | 72,30K |
| 2026-07-21 | $14,23 | +0,71 % | $14,05 | $14,32 | $13,98 | 55,60K |
| 2026-07-20 | $14,13 | +1,00 % | $14,11 | $14,26 | $14,00 | 56,00K |
| 2026-07-17 | $13,99 | -2,37 % | $14,32 | $14,46 | $13,92 | 85,50K |
| 2026-07-16 | $14,33 | +1,06 % | $14,20 | $14,36 | $13,99 | 80,60K |
| 2026-07-15 | $14,18 | +1,07 % | $13,95 | $14,20 | $13,95 | 76,30K |
| 2026-07-14 | $14,03 | -0,07 % | $14,16 | $14,30 | $13,97 | 55,70K |
| 2026-07-13 | $14,04 | -0,28 % | $14,20 | $14,20 | $13,85 | 76,00K |
| 2026-07-10 | $14,08 | +2,25 % | $13,89 | $14,15 | $13,69 | 92,20K |
| 2026-07-09 | $13,77 | -1,99 % | $14,03 | $14,12 | $13,41 | 264,90K |
| 2026-07-08 | $14,05 | -1,54 % | $14,21 | $14,29 | $14,04 | 54,80K |
| 2026-07-07 | $14,27 | -1,38 % | $14,50 | $14,65 | $14,24 | 77,80K |
| 2026-07-06 | $14,47 | -1,03 % | $14,53 | $14,65 | $14,34 | 55,00K |
| 2026-07-02 | $14,62 | +0,27 % | $14,53 | $14,76 | $14,22 | 58,30K |
| 2026-07-01 | $14,58 | +0,90 % | $14,51 | $14,74 | $14,49 | 61,50K |
| 2026-06-30 | $14,45 | -0,21 % | $14,53 | $14,66 | $14,38 | 54,00K |
| 2026-06-29 | $14,48 | -0,75 % | $14,67 | $14,67 | $14,25 | 89,40K |
| 2026-06-26 | $14,59 | +3,11 % | $14,27 | $14,68 | $14,27 | 345,80K |
| 2026-06-25 | $14,15 | -3,28 % | $14,57 | $14,77 | $14,07 | 70,90K |
| 2026-06-24 | $14,63 | +2,81 % | $14,35 | $14,75 | $14,33 | 111,00K |
| 2026-06-23 | $14,23 | +1,64 % | $14,11 | $14,39 | $13,93 | 55,00K |
| 2026-06-22 | $14,00 | +0,14 % | $13,91 | $14,40 | $13,90 | 87,50K |
| 2026-06-18 | $13,98 | +1,01 % | $13,82 | $14,05 | $13,82 | 182,40K |
| 2026-06-17 | $13,84 | -0,43 % | $13,90 | $14,08 | $13,72 | 144,10K |
| 2026-06-16 | $13,90 | -0,07 % | $14,05 | $14,08 | $13,77 | 104,80K |
| 2026-06-15 | $13,91 | -1,28 % | $14,00 | $14,26 | $13,80 | 102,60K |
| 2026-06-12 | $14,09 | +0,21 % | $14,18 | $14,40 | $14,06 | 39,70K |
| 2026-06-11 | $14,06 | -1,06 % | $14,23 | $14,27 | $14,04 | 118,20K |
| 2026-06-10 | $14,21 | +0,07 % | $14,31 | $14,60 | $14,21 | 65,70K |
| 2026-06-09 | $14,20 | +0,71 % | $14,08 | $14,48 | $14,03 | 56,10K |
| 2026-06-08 | $14,10 | +1,00 % | $13,89 | $14,25 | $13,76 | 68,00K |
| 2026-06-05 | $13,96 | +1,01 % | $13,75 | $14,22 | $13,73 | 58,70K |
| 2026-06-04 | $13,82 | +2,52 % | $13,62 | $13,92 | $13,61 | 59,90K |
| 2026-06-03 | $13,48 | -3,99 % | $13,95 | $14,18 | $13,37 | 105,70K |
| 2026-06-02 | $14,04 | +2,03 % | $13,77 | $14,06 | $13,74 | 86,40K |
| 2026-06-01 | $13,76 | -0,86 % | $13,84 | $14,02 | $13,56 | 83,60K |
| 2026-05-29 | $13,88 | -1,77 % | $14,07 | $14,14 | $13,71 | 115,50K |
| 2026-05-28 | $14,13 | +0,71 % | $13,99 | $14,24 | $13,94 | 54,50K |
| 2026-05-27 | $14,03 | +0,94 % | $13,95 | $14,13 | $13,84 | 115,10K |
| 2026-05-26 | $13,90 | -0,22 % | $13,94 | $14,12 | $13,76 | 53,60K |