Genelux Corp. GNLX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,52-0,01 (-0,40 %)
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 | $2,52 | -0,40 % | $2,53 | $2,56 | $2,46 | 200,90K |
| 2026-09-30 | $2,53 | +3,27 % | $2,47 | $2,55 | $2,47 | 236,90K |
| 2026-09-29 | $2,45 | -0,81 % | $2,48 | $2,56 | $2,41 | 164,90K |
| 2026-09-28 | $2,47 | -0,40 % | $2,46 | $2,50 | $2,41 | 103,70K |
| 2026-09-25 | $2,48 | +2,06 % | $2,47 | $2,54 | $2,42 | 139,60K |
| 2026-09-24 | $2,43 | -3,38 % | $2,51 | $2,52 | $2,41 | 152,00K |
| 2026-09-23 | $2,52 | -3,64 % | $2,61 | $2,64 | $2,50 | 115,80K |
| 2026-09-22 | $2,61 | +1,95 % | $2,55 | $2,63 | $2,52 | 161,80K |
| 2026-09-21 | $2,56 | +1,19 % | $2,57 | $2,59 | $2,51 | 197,30K |
| 2026-09-18 | $2,53 | 0,00 % | $2,54 | $2,57 | $2,50 | 143,10K |
| 2026-09-17 | $2,53 | +8,12 % | $2,36 | $2,56 | $2,36 | 295,30K |
| 2026-09-16 | $2,34 | -5,26 % | $2,47 | $2,47 | $2,31 | 661,70K |
| 2026-09-15 | $2,47 | -2,76 % | $2,61 | $2,61 | $2,40 | 203,00K |
| 2026-09-14 | $2,54 | +2,01 % | $2,49 | $2,61 | $2,46 | 297,60K |
| 2026-09-11 | $2,49 | +0,40 % | $2,53 | $2,55 | $2,45 | 146,90K |
| 2026-09-10 | $2,48 | -1,59 % | $2,55 | $2,73 | $2,41 | 535,50K |
| 2026-09-09 | $2,52 | -0,79 % | $2,50 | $2,56 | $2,48 | 113,10K |
| 2026-09-08 | $2,54 | +4,10 % | $2,50 | $2,54 | $2,39 | 408,30K |
| 2026-09-04 | $2,44 | -3,17 % | $2,52 | $2,54 | $2,42 | 290,80K |
| 2026-09-03 | $2,52 | -1,18 % | $2,55 | $2,58 | $2,46 | 510,40K |
| 2026-09-02 | $2,55 | -1,92 % | $2,58 | $2,63 | $2,55 | 158,10K |
| 2026-09-01 | $2,60 | -0,57 % | $2,63 | $2,66 | $2,56 | 195,00K |
| 2026-08-31 | $2,62 | -1,69 % | $2,67 | $2,77 | $2,56 | 328,50K |
| 2026-08-28 | $2,66 | -7,64 % | $2,87 | $2,87 | $2,65 | 415,40K |
| 2026-08-27 | $2,88 | +5,49 % | $2,72 | $2,95 | $2,72 | 592,40K |
| 2026-08-26 | $2,73 | +0,37 % | $2,73 | $2,76 | $2,64 | 300,10K |
| 2026-08-25 | $2,72 | 0,00 % | $2,73 | $2,82 | $2,67 | 352,90K |
| 2026-08-24 | $2,72 | 0,00 % | $2,70 | $2,77 | $2,57 | 361,10K |
| 2026-08-21 | $2,72 | -0,73 % | $2,78 | $2,81 | $2,68 | 223,70K |
| 2026-08-20 | $2,74 | +2,24 % | $2,72 | $2,80 | $2,62 | 405,10K |
| 2026-08-19 | $2,68 | +3,08 % | $2,64 | $2,79 | $2,63 | 317,40K |
| 2026-08-18 | $2,60 | -3,70 % | $2,70 | $2,79 | $2,56 | 379,00K |
| 2026-08-17 | $2,70 | -1,46 % | $2,76 | $2,76 | $2,63 | 265,10K |
| 2026-08-14 | $2,74 | +4,18 % | $2,65 | $2,82 | $2,58 | 462,80K |
| 2026-08-13 | $2,63 | -2,59 % | $2,70 | $2,76 | $2,61 | 315,70K |
| 2026-08-12 | $2,70 | +1,89 % | $2,70 | $2,73 | $2,54 | 250,80K |
| 2026-08-11 | $2,65 | -2,57 % | $2,75 | $2,78 | $2,55 | 316,00K |
| 2026-08-10 | $2,72 | +2,26 % | $2,66 | $2,73 | $2,62 | 434,40K |
| 2026-08-07 | $2,66 | -1,48 % | $2,72 | $2,72 | $2,52 | 246,80K |
| 2026-08-06 | $2,70 | +7,57 % | $2,51 | $2,73 | $2,50 | 209,60K |
| 2026-08-05 | $2,51 | -10,99 % | $2,85 | $2,93 | $2,50 | 950,20K |
| 2026-08-04 | $2,82 | -5,37 % | $3,00 | $3,08 | $2,78 | 787,20K |
| 2026-08-03 | $2,98 | +1,36 % | $2,97 | $2,99 | $2,91 | 219,60K |
| 2026-07-31 | $2,94 | -3,61 % | $3,04 | $3,05 | $2,87 | 374,90K |
| 2026-07-30 | $3,05 | +7,77 % | $2,89 | $3,08 | $2,83 | 236,50K |
| 2026-07-29 | $2,83 | -3,08 % | $2,95 | $2,97 | $2,80 | 125,50K |
| 2026-07-28 | $2,92 | -1,02 % | $2,93 | $2,95 | $2,85 | 145,50K |
| 2026-07-27 | $2,95 | +2,08 % | $2,96 | $2,99 | $2,89 | 66,50K |
| 2026-07-24 | $2,89 | -2,36 % | $2,99 | $2,99 | $2,85 | 153,60K |
| 2026-07-23 | $2,96 | 0,00 % | $2,90 | $3,00 | $2,89 | 141,40K |
| 2026-07-22 | $2,96 | +2,42 % | $2,94 | $3,01 | $2,91 | 108,20K |
| 2026-07-21 | $2,89 | -1,37 % | $2,94 | $2,95 | $2,89 | 61,00K |
| 2026-07-20 | $2,93 | +2,09 % | $2,86 | $2,97 | $2,78 | 165,70K |
| 2026-07-17 | $2,87 | +1,77 % | $2,80 | $2,88 | $2,80 | 77,20K |
| 2026-07-16 | $2,82 | -3,09 % | $2,90 | $2,90 | $2,81 | 185,40K |
| 2026-07-15 | $2,91 | +0,69 % | $2,91 | $2,93 | $2,83 | 169,70K |
| 2026-07-14 | $2,89 | -2,36 % | $2,96 | $3,01 | $2,84 | 178,50K |
| 2026-07-13 | $2,96 | -2,31 % | $3,00 | $3,03 | $2,90 | 187,50K |
| 2026-07-10 | $3,03 | +1,68 % | $2,98 | $3,04 | $2,89 | 248,60K |
| 2026-07-09 | $2,98 | +0,68 % | $3,04 | $3,04 | $2,91 | 124,80K |
| 2026-07-08 | $2,96 | -0,34 % | $2,97 | $3,01 | $2,86 | 179,40K |
| 2026-07-07 | $2,97 | -1,66 % | $3,09 | $3,09 | $2,94 | 112,50K |
| 2026-07-06 | $3,02 | +1,00 % | $3,02 | $3,18 | $2,95 | 187,80K |
| 2026-07-02 | $2,99 | +3,10 % | $2,90 | $3,04 | $2,87 | 196,00K |
| 2026-07-01 | $2,90 | -3,65 % | $3,01 | $3,05 | $2,86 | 162,00K |
| 2026-06-30 | $3,01 | +3,79 % | $2,99 | $3,03 | $2,83 | 338,50K |
| 2026-06-29 | $2,90 | +1,05 % | $2,91 | $2,95 | $2,80 | 200,40K |
| 2026-06-26 | $2,87 | -1,03 % | $2,89 | $2,96 | $2,79 | 353,80K |
| 2026-06-25 | $2,90 | +1,75 % | $2,89 | $2,97 | $2,84 | 163,40K |
| 2026-06-24 | $2,85 | -2,40 % | $2,93 | $2,99 | $2,84 | 172,40K |
| 2026-06-23 | $2,92 | 0,00 % | $2,87 | $2,97 | $2,85 | 91,80K |
| 2026-06-22 | $2,92 | -1,52 % | $3,03 | $3,09 | $2,88 | 241,90K |
| 2026-06-18 | $2,96 | +4,04 % | $2,88 | $2,98 | $2,83 | 98,80K |
| 2026-06-17 | $2,85 | -5,94 % | $3,07 | $3,11 | $2,67 | 542,90K |
| 2026-06-16 | $3,03 | +0,33 % | $3,00 | $3,10 | $2,93 | 158,50K |
| 2026-06-15 | $3,02 | +2,03 % | $3,01 | $3,09 | $2,98 | 140,20K |
| 2026-06-12 | $2,96 | +2,78 % | $2,91 | $3,03 | $2,85 | 116,80K |
| 2026-06-11 | $2,88 | +0,70 % | $2,89 | $2,99 | $2,81 | 192,10K |
| 2026-06-10 | $2,86 | -4,03 % | $2,98 | $3,03 | $2,85 | 174,10K |
| 2026-06-09 | $2,98 | +1,71 % | $2,99 | $3,03 | $2,89 | 94,60K |
| 2026-06-08 | $2,93 | 0,00 % | $2,98 | $2,98 | $2,90 | 80,70K |
| 2026-06-05 | $2,93 | -4,87 % | $3,06 | $3,07 | $2,89 | 166,20K |
| 2026-06-04 | $3,08 | +2,67 % | $2,99 | $3,15 | $2,97 | 138,60K |
| 2026-06-03 | $3,00 | +1,69 % | $2,93 | $3,01 | $2,86 | 307,00K |
| 2026-06-02 | $2,95 | -0,67 % | $2,97 | $3,03 | $2,91 | 142,70K |
| 2026-06-01 | $2,97 | -2,62 % | $3,01 | $3,07 | $2,94 | 139,50K |
| 2026-05-29 | $3,05 | -0,65 % | $3,08 | $3,09 | $3,02 | 114,70K |
| 2026-05-28 | $3,07 | +0,33 % | $3,01 | $3,16 | $3,01 | 213,40K |
| 2026-05-27 | $3,06 | +1,66 % | $3,00 | $3,14 | $2,99 | 216,30K |
| 2026-05-26 | $3,01 | +3,08 % | $2,94 | $3,17 | $2,94 | 114,20K |