Genasys, Inc. GNSS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,42-0,03 (-2,07 %)
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 | $1,42 | -2,07 % | $1,45 | $1,46 | $1,39 | 89,00K |
| 2026-09-30 | $1,45 | -1,36 % | $1,45 | $1,54 | $1,44 | 38,40K |
| 2026-09-29 | $1,47 | +1,38 % | $1,47 | $1,53 | $1,43 | 86,80K |
| 2026-09-28 | $1,45 | -2,03 % | $1,44 | $1,48 | $1,43 | 116,30K |
| 2026-09-25 | $1,48 | -0,67 % | $1,47 | $1,53 | $1,46 | 47,10K |
| 2026-09-24 | $1,49 | -0,67 % | $1,52 | $1,53 | $1,44 | 51,30K |
| 2026-09-23 | $1,50 | -4,46 % | $1,56 | $1,56 | $1,48 | 115,40K |
| 2026-09-22 | $1,57 | +2,61 % | $1,53 | $1,60 | $1,52 | 59,90K |
| 2026-09-21 | $1,53 | 0,00 % | $1,53 | $1,55 | $1,50 | 38,70K |
| 2026-09-18 | $1,53 | +0,66 % | $1,51 | $1,56 | $1,47 | 87,90K |
| 2026-09-17 | $1,52 | +1,33 % | $1,52 | $1,59 | $1,51 | 35,10K |
| 2026-09-16 | $1,50 | +0,67 % | $1,51 | $1,54 | $1,50 | 32,60K |
| 2026-09-15 | $1,49 | -1,97 % | $1,50 | $1,54 | $1,48 | 83,20K |
| 2026-09-14 | $1,52 | -2,56 % | $1,52 | $1,56 | $1,50 | 43,10K |
| 2026-09-11 | $1,56 | +0,65 % | $1,57 | $1,60 | $1,52 | 60,00K |
| 2026-09-10 | $1,55 | +0,65 % | $1,52 | $1,60 | $1,50 | 37,80K |
| 2026-09-09 | $1,54 | +8,45 % | $1,50 | $1,59 | $1,48 | 194,90K |
| 2026-09-08 | $1,42 | -2,07 % | $1,46 | $1,46 | $1,41 | 82,00K |
| 2026-09-04 | $1,45 | +1,40 % | $1,44 | $1,47 | $1,41 | 21,90K |
| 2026-09-03 | $1,43 | 0,00 % | $1,44 | $1,44 | $1,41 | 40,80K |
| 2026-09-02 | $1,43 | +1,42 % | $1,43 | $1,49 | $1,40 | 57,90K |
| 2026-09-01 | $1,41 | -2,76 % | $1,45 | $1,47 | $1,41 | 42,50K |
| 2026-08-31 | $1,45 | 0,00 % | $1,46 | $1,53 | $1,44 | 42,80K |
| 2026-08-28 | $1,45 | -6,45 % | $1,55 | $1,62 | $1,43 | 413,40K |
| 2026-08-27 | $1,55 | +0,65 % | $1,59 | $1,59 | $1,54 | 78,20K |
| 2026-08-26 | $1,54 | -7,78 % | $1,67 | $1,67 | $1,49 | 250,50K |
| 2026-08-25 | $1,67 | -0,60 % | $1,69 | $1,75 | $1,67 | 46,10K |
| 2026-08-24 | $1,68 | +0,60 % | $1,67 | $1,70 | $1,65 | 65,00K |
| 2026-08-21 | $1,67 | -1,76 % | $1,70 | $1,80 | $1,67 | 64,10K |
| 2026-08-20 | $1,70 | -7,61 % | $1,75 | $1,84 | $1,70 | 87,40K |
| 2026-08-19 | $1,84 | -2,13 % | $1,89 | $1,89 | $1,84 | 50,20K |
| 2026-08-18 | $1,88 | +2,73 % | $1,79 | $1,91 | $1,79 | 71,70K |
| 2026-08-17 | $1,83 | +5,78 % | $1,73 | $1,85 | $1,73 | 129,20K |
| 2026-08-14 | $1,73 | +1,17 % | $1,69 | $1,82 | $1,68 | 143,40K |
| 2026-08-13 | $1,71 | +0,59 % | $1,69 | $1,73 | $1,68 | 145,10K |
| 2026-08-12 | $1,70 | +1,80 % | $1,70 | $1,71 | $1,64 | 39,70K |
| 2026-08-11 | $1,67 | +1,83 % | $1,67 | $1,70 | $1,63 | 78,90K |
| 2026-08-10 | $1,64 | -5,75 % | $1,74 | $1,75 | $1,63 | 124,30K |
| 2026-08-07 | $1,74 | -1,14 % | $1,76 | $1,78 | $1,74 | 54,80K |
| 2026-08-06 | $1,76 | +1,73 % | $1,72 | $1,79 | $1,72 | 71,80K |
| 2026-08-05 | $1,73 | -0,57 % | $1,74 | $1,75 | $1,68 | 77,50K |
| 2026-08-04 | $1,74 | +1,16 % | $1,72 | $1,81 | $1,72 | 101,70K |
| 2026-08-03 | $1,72 | +2,99 % | $1,69 | $1,78 | $1,67 | 111,40K |
| 2026-07-31 | $1,67 | -5,11 % | $1,75 | $1,75 | $1,67 | 54,80K |
| 2026-07-30 | $1,76 | +4,76 % | $1,63 | $1,78 | $1,63 | 74,40K |
| 2026-07-29 | $1,68 | -0,59 % | $1,66 | $1,69 | $1,65 | 27,80K |
| 2026-07-28 | $1,69 | +3,68 % | $1,65 | $1,69 | $1,62 | 77,20K |
| 2026-07-27 | $1,63 | -1,81 % | $1,72 | $1,72 | $1,59 | 75,70K |
| 2026-07-24 | $1,66 | -0,60 % | $1,71 | $1,74 | $1,65 | 71,10K |
| 2026-07-23 | $1,67 | -1,18 % | $1,67 | $1,71 | $1,66 | 56,60K |
| 2026-07-22 | $1,69 | -1,74 % | $1,75 | $1,75 | $1,68 | 60,90K |
| 2026-07-21 | $1,72 | -0,58 % | $1,74 | $1,79 | $1,71 | 32,60K |
| 2026-07-20 | $1,73 | +0,58 % | $1,76 | $1,81 | $1,70 | 52,00K |
| 2026-07-17 | $1,72 | +1,78 % | $1,67 | $1,73 | $1,67 | 49,40K |
| 2026-07-16 | $1,69 | -2,87 % | $1,74 | $1,76 | $1,68 | 65,00K |
| 2026-07-15 | $1,74 | +2,35 % | $1,71 | $1,84 | $1,70 | 120,80K |
| 2026-07-14 | $1,70 | +2,41 % | $1,67 | $1,78 | $1,66 | 58,00K |
| 2026-07-13 | $1,66 | -8,29 % | $1,75 | $1,79 | $1,66 | 132,60K |
| 2026-07-10 | $1,81 | -1,63 % | $1,84 | $1,88 | $1,65 | 52,30K |
| 2026-07-09 | $1,84 | -2,13 % | $1,94 | $1,99 | $1,83 | 170,20K |
| 2026-07-08 | $1,88 | +12,57 % | $1,67 | $1,89 | $1,65 | 454,80K |
| 2026-07-07 | $1,67 | -2,34 % | $1,69 | $1,75 | $1,67 | 67,30K |
| 2026-07-06 | $1,71 | -1,16 % | $1,77 | $1,80 | $1,70 | 82,80K |
| 2026-07-02 | $1,73 | -2,26 % | $1,78 | $1,88 | $1,65 | 86,40K |
| 2026-07-01 | $1,77 | +4,12 % | $1,73 | $1,78 | $1,71 | 36,10K |
| 2026-06-30 | $1,70 | -3,95 % | $1,76 | $1,78 | $1,69 | 97,10K |
| 2026-06-29 | $1,77 | +4,73 % | $1,67 | $1,77 | $1,67 | 50,70K |
| 2026-06-26 | $1,69 | +3,05 % | $1,62 | $1,69 | $1,62 | 81,00K |
| 2026-06-25 | $1,64 | +1,23 % | $1,67 | $1,69 | $1,63 | 138,50K |
| 2026-06-24 | $1,62 | -1,82 % | $1,62 | $1,68 | $1,61 | 69,10K |
| 2026-06-23 | $1,65 | +3,12 % | $1,61 | $1,70 | $1,57 | 85,80K |
| 2026-06-22 | $1,60 | -1,84 % | $1,63 | $1,69 | $1,60 | 117,80K |
| 2026-06-18 | $1,63 | -2,98 % | $1,67 | $1,69 | $1,62 | 152,50K |
| 2026-06-17 | $1,68 | -2,33 % | $1,74 | $1,75 | $1,66 | 114,60K |
| 2026-06-16 | $1,72 | -8,51 % | $1,86 | $1,88 | $1,68 | 218,20K |
| 2026-06-15 | $1,88 | -2,59 % | $1,96 | $1,96 | $1,88 | 86,10K |
| 2026-06-12 | $1,93 | +1,05 % | $1,94 | $2,00 | $1,93 | 142,40K |
| 2026-06-11 | $1,91 | +3,80 % | $1,90 | $1,95 | $1,85 | 142,00K |
| 2026-06-10 | $1,84 | -1,60 % | $1,84 | $1,90 | $1,84 | 34,00K |
| 2026-06-09 | $1,87 | 0,00 % | $1,90 | $1,96 | $1,83 | 115,20K |
| 2026-06-08 | $1,87 | -0,53 % | $1,90 | $1,91 | $1,86 | 46,00K |
| 2026-06-05 | $1,88 | -5,05 % | $1,95 | $1,96 | $1,83 | 189,20K |
| 2026-06-04 | $1,98 | -3,41 % | $2,03 | $2,05 | $1,98 | 111,70K |
| 2026-06-03 | $2,05 | +0,99 % | $2,10 | $2,12 | $2,02 | 179,80K |
| 2026-06-02 | $2,03 | -3,79 % | $2,14 | $2,16 | $2,01 | 221,80K |
| 2026-06-01 | $2,11 | -1,86 % | $2,16 | $2,17 | $2,09 | 182,70K |
| 2026-05-29 | $2,15 | +0,94 % | $2,15 | $2,20 | $2,12 | 115,30K |
| 2026-05-28 | $2,13 | +0,95 % | $2,14 | $2,18 | $2,07 | 197,30K |
| 2026-05-27 | $2,11 | +4,98 % | $2,02 | $2,13 | $1,96 | 178,90K |
| 2026-05-26 | $2,01 | +1,52 % | $2,00 | $2,04 | $1,96 | 111,50K |