Generation Essentials Group Class A TGE
NYSE · Vereinigte Staaten · Finanzen
$1,40-0,15 (-9,68 %)
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 | $1,40 | -9,68 % | $1,61 | $1,62 | $1,26 | 7,09M |
| 2026-09-30 | $1,55 | +86,75 % | $1,04 | $1,90 | $0,99 | 194,17M |
| 2026-09-29 | $0,83 | -1,66 % | $0,84 | $0,84 | $0,81 | 5,20K |
| 2026-09-28 | $0,84 | +2,93 % | $0,80 | $0,89 | $0,80 | 10,70K |
| 2026-09-25 | $0,82 | -1,56 % | $0,83 | $0,84 | $0,82 | 10,40K |
| 2026-09-24 | $0,83 | -3,48 % | $0,86 | $0,87 | $0,82 | 31,90K |
| 2026-09-23 | $0,86 | -0,80 % | $0,86 | $0,89 | $0,86 | 6,00K |
| 2026-09-22 | $0,87 | 0,00 % | $0,86 | $0,88 | $0,86 | 87,00K |
| 2026-09-21 | $0,87 | -2,25 % | $0,88 | $0,89 | $0,87 | 4,80K |
| 2026-09-18 | $0,89 | +2,30 % | $0,86 | $0,91 | $0,85 | 9,70K |
| 2026-09-17 | $0,87 | +1,28 % | $0,86 | $0,87 | $0,86 | 7,20K |
| 2026-09-16 | $0,86 | -2,61 % | $0,87 | $0,89 | $0,86 | 23,90K |
| 2026-09-15 | $0,88 | -0,79 % | $0,91 | $0,91 | $0,87 | 8,70K |
| 2026-09-14 | $0,89 | -0,11 % | $0,88 | $0,92 | $0,88 | 12,60K |
| 2026-09-11 | $0,89 | -0,45 % | $0,88 | $0,90 | $0,87 | 4,60K |
| 2026-09-10 | $0,89 | -0,67 % | $0,95 | $0,95 | $0,85 | 25,80K |
| 2026-09-09 | $0,90 | +0,78 % | $0,92 | $0,96 | $0,90 | 5,50K |
| 2026-09-08 | $0,89 | -0,78 % | $0,93 | $0,93 | $0,89 | 3,50K |
| 2026-09-04 | $0,90 | -1,10 % | $0,90 | $0,92 | $0,90 | 2,40K |
| 2026-09-03 | $0,91 | +1,11 % | $0,90 | $0,91 | $0,90 | 4,20K |
| 2026-09-02 | $0,90 | -2,28 % | $0,92 | $0,92 | $0,89 | 27,30K |
| 2026-09-01 | $0,92 | +0,33 % | $0,94 | $0,94 | $0,90 | 13,00K |
| 2026-08-31 | $0,92 | -1,82 % | $0,90 | $0,92 | $0,90 | 9,10K |
| 2026-08-28 | $0,94 | -1,89 % | $0,93 | $0,94 | $0,92 | 4,10K |
| 2026-08-27 | $0,95 | -2,76 % | $0,96 | $0,97 | $0,94 | 11,10K |
| 2026-08-26 | $0,98 | +2,08 % | $0,95 | $0,99 | $0,95 | 17,50K |
| 2026-08-25 | $0,96 | +1,05 % | $0,95 | $0,97 | $0,95 | 15,70K |
| 2026-08-24 | $0,95 | -0,63 % | $0,97 | $0,97 | $0,94 | 17,00K |
| 2026-08-21 | $0,96 | +3,46 % | $0,90 | $0,97 | $0,90 | 19,10K |
| 2026-08-20 | $0,92 | +2,67 % | $0,89 | $0,93 | $0,89 | 13,10K |
| 2026-08-19 | $0,90 | +1,01 % | $0,90 | $0,91 | $0,89 | 24,50K |
| 2026-08-18 | $0,89 | -1,11 % | $0,90 | $0,90 | $0,89 | 19,70K |
| 2026-08-17 | $0,90 | -0,44 % | $0,90 | $0,91 | $0,90 | 4,70K |
| 2026-08-14 | $0,90 | -0,55 % | $0,90 | $0,92 | $0,90 | 45,20K |
| 2026-08-13 | $0,91 | -0,33 % | $1,01 | $1,01 | $0,90 | 131,70K |
| 2026-08-12 | $0,91 | -0,11 % | $0,94 | $0,97 | $0,91 | 56,10K |
| 2026-08-11 | $0,91 | -0,54 % | $0,93 | $0,93 | $0,89 | 34,80K |
| 2026-08-10 | $0,92 | -2,75 % | $0,97 | $0,97 | $0,90 | 34,20K |
| 2026-08-07 | $0,94 | +1,61 % | $0,93 | $0,98 | $0,92 | 19,90K |
| 2026-08-06 | $0,93 | -3,12 % | $0,97 | $0,98 | $0,92 | 51,60K |
| 2026-08-05 | $0,96 | +0,73 % | $0,97 | $0,98 | $0,95 | 23,30K |
| 2026-08-04 | $0,95 | +0,32 % | $0,99 | $1,00 | $0,95 | 23,70K |
| 2026-08-03 | $0,95 | -0,84 % | $0,92 | $0,98 | $0,92 | 17,20K |
| 2026-07-31 | $0,96 | +8,99 % | $0,86 | $0,99 | $0,86 | 34,80K |
| 2026-07-30 | $0,88 | +2,33 % | $0,85 | $0,91 | $0,85 | 19,70K |
| 2026-07-29 | $0,86 | -0,12 % | $0,88 | $0,91 | $0,84 | 18,20K |
| 2026-07-28 | $0,86 | -3,37 % | $0,87 | $0,92 | $0,84 | 134,40K |
| 2026-07-27 | $0,89 | -0,11 % | $0,89 | $0,94 | $0,87 | 15,10K |
| 2026-07-24 | $0,89 | -3,15 % | $0,92 | $0,94 | $0,85 | 40,40K |
| 2026-07-23 | $0,92 | -1,60 % | $0,94 | $0,94 | $0,90 | 29,70K |
| 2026-07-22 | $0,94 | -0,53 % | $0,93 | $0,95 | $0,93 | 21,40K |
| 2026-07-21 | $0,94 | +1,08 % | $0,99 | $0,99 | $0,92 | 15,40K |
| 2026-07-20 | $0,93 | -1,06 % | $0,98 | $0,99 | $0,91 | 36,60K |
| 2026-07-17 | $0,94 | -1,57 % | $0,93 | $1,02 | $0,93 | 30,20K |
| 2026-07-16 | $0,95 | -2,05 % | $0,95 | $0,96 | $0,94 | 27,70K |
| 2026-07-15 | $0,98 | -1,61 % | $1,00 | $1,02 | $0,94 | 44,10K |
| 2026-07-14 | $0,99 | -0,50 % | $0,98 | $1,02 | $0,92 | 14,80K |
| 2026-07-13 | $1,00 | -5,14 % | $1,02 | $1,03 | $0,96 | 25,00K |
| 2026-07-10 | $1,05 | +5,00 % | $0,96 | $1,06 | $0,96 | 54,50K |
| 2026-07-09 | $1,00 | 0,00 % | $1,00 | $1,02 | $0,98 | 22,90K |
| 2026-07-08 | $1,00 | +4,17 % | $0,98 | $1,02 | $0,92 | 135,50K |
| 2026-07-07 | $0,96 | -1,64 % | $0,97 | $1,02 | $0,93 | 75,80K |
| 2026-07-06 | $0,98 | -2,40 % | $0,99 | $1,05 | $0,94 | 73,50K |
| 2026-07-02 | $1,00 | -6,54 % | $1,06 | $1,10 | $1,00 | 150,20K |
| 2026-07-01 | $1,07 | +4,90 % | $1,02 | $1,09 | $1,01 | 46,50K |
| 2026-06-30 | $1,02 | -4,67 % | $1,04 | $1,07 | $1,02 | 65,20K |
| 2026-06-29 | $1,07 | -0,93 % | $1,04 | $1,10 | $1,01 | 83,40K |
| 2026-06-26 | $1,08 | -1,82 % | $1,13 | $1,13 | $1,08 | 27,90K |
| 2026-06-25 | $1,10 | -4,35 % | $1,14 | $1,21 | $1,10 | 101,00K |
| 2026-06-24 | $1,15 | +1,77 % | $1,12 | $1,21 | $1,06 | 108,20K |
| 2026-06-23 | $1,13 | -1,74 % | $1,12 | $1,29 | $1,12 | 216,00K |
| 2026-06-22 | $1,15 | -7,26 % | $1,13 | $1,23 | $1,08 | 683,20K |
| 2026-06-18 | $1,24 | +14,81 % | $1,04 | $1,28 | $1,02 | 2,15M |
| 2026-06-17 | $1,08 | +12,50 % | $1,18 | $1,26 | $1,02 | 8,86M |
| 2026-06-16 | $0,96 | -17,24 % | $1,16 | $1,17 | $0,92 | 315,90K |
| 2026-06-15 | $1,16 | +11,54 % | $0,90 | $1,27 | $0,88 | 788,90K |
| 2026-06-12 | $1,04 | +23,66 % | $0,85 | $1,33 | $0,80 | 6,33M |
| 2026-06-11 | $0,84 | -1,06 % | $0,84 | $0,90 | $0,84 | 20,20K |
| 2026-06-10 | $0,85 | 0,00 % | $0,85 | $0,90 | $0,85 | 26,70K |
| 2026-06-09 | $0,85 | -4,17 % | $0,91 | $0,91 | $0,85 | 9,90K |
| 2026-06-08 | $0,89 | +4,35 % | $0,87 | $0,92 | $0,86 | 16,30K |
| 2026-06-05 | $0,85 | -9,57 % | $0,94 | $0,95 | $0,84 | 101,20K |
| 2026-06-04 | $0,94 | 0,00 % | $0,97 | $1,01 | $0,94 | 24,30K |
| 2026-06-03 | $0,94 | -5,05 % | $1,00 | $1,04 | $0,94 | 42,70K |
| 2026-06-02 | $0,99 | -5,71 % | $1,04 | $1,04 | $0,99 | 49,80K |
| 2026-06-01 | $1,05 | +1,94 % | $1,03 | $1,09 | $1,03 | 15,90K |
| 2026-05-29 | $1,03 | -4,63 % | $1,11 | $1,11 | $1,03 | 22,60K |
| 2026-05-28 | $1,08 | +2,86 % | $1,07 | $1,09 | $1,07 | 10,80K |
| 2026-05-27 | $1,05 | -1,87 % | $1,05 | $1,07 | $1,02 | 14,00K |
| 2026-05-26 | $1,07 | -1,83 % | $1,04 | $1,13 | $1,04 | 56,60K |