Genius Group Limited GNS
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$0,1490-0,01 (-6,29 %)
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 | $0,15 | -6,29 % | $0,15 | $0,16 | $0,14 | 161,40M |
| 2026-09-30 | $0,16 | +8,90 % | $0,15 | $0,16 | $0,15 | 58,94M |
| 2026-09-29 | $0,15 | -2,67 % | $0,15 | $0,16 | $0,14 | 4,16M |
| 2026-09-28 | $0,15 | -4,46 % | $0,16 | $0,16 | $0,14 | 7,24M |
| 2026-09-25 | $0,16 | +1,29 % | $0,16 | $0,16 | $0,15 | 1,62M |
| 2026-09-24 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 1,80M |
| 2026-09-23 | $0,16 | 0,00 % | $0,15 | $0,16 | $0,15 | 1,69M |
| 2026-09-22 | $0,16 | +0,65 % | $0,16 | $0,16 | $0,15 | 2,74M |
| 2026-09-21 | $0,15 | +1,99 % | $0,15 | $0,16 | $0,15 | 4,59M |
| 2026-09-18 | $0,15 | +1,34 % | $0,15 | $0,16 | $0,15 | 4,03M |
| 2026-09-17 | $0,15 | -1,97 % | $0,16 | $0,16 | $0,15 | 3,32M |
| 2026-09-16 | $0,15 | -0,65 % | $0,16 | $0,16 | $0,14 | 15,37M |
| 2026-09-15 | $0,15 | -3,16 % | $0,16 | $0,17 | $0,15 | 1,93M |
| 2026-09-14 | $0,16 | -1,86 % | $0,17 | $0,17 | $0,16 | 2,09M |
| 2026-09-11 | $0,16 | -2,42 % | $0,16 | $0,17 | $0,16 | 1,66M |
| 2026-09-10 | $0,17 | -2,94 % | $0,17 | $0,17 | $0,16 | 1,77M |
| 2026-09-09 | $0,17 | -1,73 % | $0,18 | $0,18 | $0,17 | 2,23M |
| 2026-09-08 | $0,17 | -4,42 % | $0,18 | $0,18 | $0,17 | 1,71M |
| 2026-09-04 | $0,18 | -3,72 % | $0,19 | $0,19 | $0,18 | 2,50M |
| 2026-09-03 | $0,19 | +7,43 % | $0,18 | $0,20 | $0,18 | 8,02M |
| 2026-09-02 | $0,17 | -4,37 % | $0,19 | $0,19 | $0,17 | 4,65M |
| 2026-09-01 | $0,18 | +3,98 % | $0,18 | $0,19 | $0,17 | 3,82M |
| 2026-08-31 | $0,18 | -3,83 % | $0,18 | $0,18 | $0,18 | 2,47M |
| 2026-08-28 | $0,18 | -6,63 % | $0,20 | $0,20 | $0,18 | 3,25M |
| 2026-08-27 | $0,20 | +13,29 % | $0,18 | $0,20 | $0,18 | 11,60M |
| 2026-08-26 | $0,17 | -3,35 % | $0,18 | $0,18 | $0,17 | 2,32M |
| 2026-08-25 | $0,18 | +3,47 % | $0,17 | $0,18 | $0,17 | 2,28M |
| 2026-08-24 | $0,17 | -2,26 % | $0,18 | $0,18 | $0,17 | 4,08M |
| 2026-08-21 | $0,18 | +4,12 % | $0,17 | $0,18 | $0,17 | 4,08M |
| 2026-08-20 | $0,17 | +6,25 % | $0,17 | $0,18 | $0,17 | 8,35M |
| 2026-08-19 | $0,16 | +5,26 % | $0,16 | $0,16 | $0,16 | 4,55M |
| 2026-08-18 | $0,15 | -3,80 % | $0,16 | $0,16 | $0,15 | 2,73M |
| 2026-08-17 | $0,16 | -1,25 % | $0,16 | $0,16 | $0,16 | 1,35M |
| 2026-08-14 | $0,16 | +1,27 % | $0,16 | $0,17 | $0,16 | 3,42M |
| 2026-08-13 | $0,16 | +4,64 % | $0,16 | $0,17 | $0,15 | 3,99M |
| 2026-08-12 | $0,15 | 0,00 % | $0,15 | $0,15 | $0,15 | 1,04M |
| 2026-08-11 | $0,15 | -5,63 % | $0,16 | $0,16 | $0,15 | 1,88M |
| 2026-08-10 | $0,16 | +0,63 % | $0,16 | $0,16 | $0,16 | 1,29M |
| 2026-08-07 | $0,16 | +2,58 % | $0,16 | $0,16 | $0,16 | 1,31M |
| 2026-08-06 | $0,16 | -1,27 % | $0,16 | $0,16 | $0,16 | 1,74M |
| 2026-08-05 | $0,16 | -1,26 % | $0,16 | $0,16 | $0,16 | 1,68M |
| 2026-08-04 | $0,16 | +5,30 % | $0,16 | $0,17 | $0,15 | 6,27M |
| 2026-08-03 | $0,15 | +2,03 % | $0,15 | $0,16 | $0,15 | 2,40M |
| 2026-07-31 | $0,15 | -2,63 % | $0,15 | $0,16 | $0,15 | 3,20M |
| 2026-07-30 | $0,15 | +1,33 % | $0,16 | $0,16 | $0,15 | 1,88M |
| 2026-07-29 | $0,15 | -5,66 % | $0,15 | $0,16 | $0,15 | 2,25M |
| 2026-07-28 | $0,16 | -3,64 % | $0,16 | $0,17 | $0,15 | 3,40M |
| 2026-07-27 | $0,17 | -1,20 % | $0,17 | $0,17 | $0,16 | 1,87M |
| 2026-07-24 | $0,17 | -5,65 % | $0,18 | $0,18 | $0,17 | 2,50M |
| 2026-07-23 | $0,18 | -0,56 % | $0,18 | $0,18 | $0,18 | 3,12M |
| 2026-07-22 | $0,18 | -0,56 % | $0,18 | $0,18 | $0,18 | 1,28M |
| 2026-07-21 | $0,18 | +4,68 % | $0,17 | $0,19 | $0,17 | 2,93M |
| 2026-07-20 | $0,17 | -2,29 % | $0,17 | $0,17 | $0,17 | 745,90K |
| 2026-07-17 | $0,17 | -2,23 % | $0,18 | $0,18 | $0,17 | 1,65M |
| 2026-07-16 | $0,18 | -3,24 % | $0,19 | $0,19 | $0,18 | 1,73M |
| 2026-07-15 | $0,19 | +1,09 % | $0,19 | $0,19 | $0,18 | 1,99M |
| 2026-07-14 | $0,18 | -3,17 % | $0,19 | $0,19 | $0,18 | 1,66M |
| 2026-07-13 | $0,19 | -2,07 % | $0,19 | $0,19 | $0,18 | 2,49M |
| 2026-07-10 | $0,19 | +2,12 % | $0,19 | $0,19 | $0,19 | 1,30M |
| 2026-07-09 | $0,19 | +0,53 % | $0,19 | $0,19 | $0,18 | 1,46M |
| 2026-07-08 | $0,19 | -1,57 % | $0,19 | $0,19 | $0,18 | 1,95M |
| 2026-07-07 | $0,19 | -2,05 % | $0,20 | $0,20 | $0,19 | 2,19M |
| 2026-07-06 | $0,19 | -1,02 % | $0,20 | $0,20 | $0,19 | 2,90M |
| 2026-07-02 | $0,20 | -6,19 % | $0,20 | $0,21 | $0,19 | 4,14M |
| 2026-07-01 | $0,21 | +12,30 % | $0,19 | $0,23 | $0,19 | 11,69M |
| 2026-06-30 | $0,19 | -0,53 % | $0,19 | $0,19 | $0,18 | 4,28M |
| 2026-06-29 | $0,19 | -6,00 % | $0,20 | $0,20 | $0,19 | 2,20M |
| 2026-06-26 | $0,20 | +4,17 % | $0,19 | $0,20 | $0,19 | 3,52M |
| 2026-06-25 | $0,19 | -2,04 % | $0,20 | $0,20 | $0,19 | 3,24M |
| 2026-06-24 | $0,20 | -9,26 % | $0,21 | $0,21 | $0,20 | 3,63M |
| 2026-06-23 | $0,22 | +2,86 % | $0,20 | $0,22 | $0,20 | 6,37M |
| 2026-06-22 | $0,21 | +0,96 % | $0,21 | $0,22 | $0,20 | 5,40M |
| 2026-06-18 | $0,21 | -7,56 % | $0,22 | $0,22 | $0,21 | 6,87M |
| 2026-06-17 | $0,22 | +4,65 % | $0,23 | $0,24 | $0,22 | 27,34M |
| 2026-06-16 | $0,22 | -1,38 % | $0,22 | $0,23 | $0,20 | 8,04M |
| 2026-06-15 | $0,22 | +2,83 % | $0,22 | $0,23 | $0,21 | 4,25M |
| 2026-06-12 | $0,21 | -1,85 % | $0,21 | $0,22 | $0,20 | 4,15M |
| 2026-06-11 | $0,22 | -4,85 % | $0,23 | $0,23 | $0,21 | 3,35M |
| 2026-06-10 | $0,23 | -0,87 % | $0,22 | $0,23 | $0,21 | 2,67M |
| 2026-06-09 | $0,23 | -1,29 % | $0,23 | $0,23 | $0,21 | 6,48M |
| 2026-06-08 | $0,23 | -4,13 % | $0,24 | $0,25 | $0,23 | 5,34M |
| 2026-06-05 | $0,24 | -9,70 % | $0,24 | $0,26 | $0,23 | 8,22M |
| 2026-06-04 | $0,27 | -4,29 % | $0,29 | $0,30 | $0,25 | 12,22M |
| 2026-06-03 | $0,28 | +6,87 % | $0,26 | $0,28 | $0,25 | 11,52M |
| 2026-06-02 | $0,26 | +1,95 % | $0,27 | $0,29 | $0,26 | 21,85M |
| 2026-06-01 | $0,26 | +1,18 % | $0,24 | $0,26 | $0,24 | 10,96M |
| 2026-05-29 | $0,25 | -5,93 % | $0,24 | $0,26 | $0,23 | 20,84M |
| 2026-05-28 | $0,27 | +22,73 % | $0,26 | $0,36 | $0,25 | 291,50M |
| 2026-05-27 | $0,22 | +0,46 % | $0,22 | $0,22 | $0,21 | 82,45M |
| 2026-05-26 | $0,22 | -5,19 % | $0,23 | $0,23 | $0,22 | 2,69M |