Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Genius Sports Limited | GENI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
5,01 | 4,91 | 5,13 | 5,03 | 5,04 |
GENI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 5,12 | 5,2453 | 4,91 | 5,18 | 1.638.671 | -0,07 | -1,37% |
1 Monat | 5,52 | 6,25 | 4,91 | 5,45 | 2.038.190 | -0,47 | -8,51% |
3 Monate | 7,35 | 7,77 | 4,91 | 6,14 | 2.302.294 | -2,30 | -31,29% |
6 Monate | 4,64 | 7,77 | 4,62 | 5,99 | 2.139.450 | 0,41 | 8,84% |
1 Jahr | 3,69 | 8,45 | 3,6394 | 6,06 | 1.950.156 | 1,36 | 36,86% |
3 Jahre | 21,26 | 25,18 | 2,20 | 7,75 | 1.624.471 | -16,21 | -76,25% |
5 Jahre | 16,20 | 25,18 | 2,20 | 7,86 | 1.620.740 | -11,15 | -68,83% |
GENI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 5,03 | -0,01 | -0,20% | 5,01 | 5,13 | 4,91 | 1.965.891 |
01 Mai 2024 | 5,04 | -0,17 | -3,26% | 5,16 | 5,18 | 5,02 | 1.291.307 |
30 Apr 2024 | 5,21 | 0,02 | 0,39% | 5,23 | 5,235 | 5,13 | 1.457.308 |
27 Apr 2024 | 5,19 | 0,02 | 0,39% | 5,20 | 5,2453 | 5,14 | 1.229.247 |
26 Apr 2024 | 5,17 | -0,06 | -1,15% | 5,11 | 5,20 | 5,07 | 1.500.088 |
25 Apr 2024 | 5,23 | 0,14 | 2,75% | 5,12 | 5,24 | 4,985 | 2.670.452 |
24 Apr 2024 | 5,09 | -0,03 | -0,59% | 5,12 | 5,25 | 5,08 | 1.539.634 |
23 Apr 2024 | 5,12 | 0,01 | 0,20% | 5,15 | 5,24 | 5,07 | 1.489.130 |
20 Apr 2024 | 5,11 | 0,00 | 0,00% | 5,08 | 5,175 | 5,05 | 1.329.794 |
19 Apr 2024 | 5,11 | -0,16 | -3,04% | 5,26 | 5,27 | 5,085 | 1.877.096 |
18 Apr 2024 | 5,27 | 0,15 | 2,93% | 5,15 | 5,30 | 5,08 | 2.118.545 |
17 Apr 2024 | 5,12 | -0,03 | -0,58% | 5,23 | 5,285 | 5,10 | 2.293.078 |
16 Apr 2024 | 5,15 | -0,19 | -3,56% | 5,36 | 5,415 | 5,11 | 2.649.358 |
13 Apr 2024 | 5,34 | -0,26 | -4,64% | 5,54 | 5,56 | 5,305 | 3.221.889 |
12 Apr 2024 | 5,60 | 0,00 | 0,00% | 5,61 | 5,73 | 5,56 | 1.769.802 |
11 Apr 2024 | 5,60 | -0,33 | -5,56% | 5,89 | 5,895 | 5,56 | 1.677.611 |
10 Apr 2024 | 5,93 | -0,09 | -1,50% | 6,00 | 6,06 | 5,88 | 1.690.712 |
09 Apr 2024 | 6,02 | -0,17 | -2,75% | 6,21 | 6,2376 | 6,00 | 2.065.810 |
06 Apr 2024 | 6,19 | 0,43 | 7,47% | 5,9488 | 6,25 | 5,915 | 3.831.814 |
05 Apr 2024 | 5,76 | 0,11 | 1,95% | 5,70 | 5,82 | 5,64 | 2.531.876 |
04 Apr 2024 | 5,65 | 0,13 | 2,36% | 5,52 | 5,655 | 5,48 | 2.011.640 |
03 Apr 2024 | 5,52 | -0,05 | -0,90% | 5,405 | 5,54 | 5,38 | 2.885.306 |