Genfit (XUP)

3,366

-0,026

(-0,77%)

Geschlossen 19 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.032	0.959808038392	3.334	3.464	3.25	2747	3.42539078	DE
4	-0.014	-0.414201183432	3.38	3.464	3.218	2313	3.3360511	DE
12	0.16	4.99064254523	3.206	4.154	3.206	1448	3.63187674	DE
26	-0.134	-3.82857142857	3.5	4.154	2.998	1457	3.54322415	DE
52	-0.849	-20.1423487544	4.215	5.77	2.998	1296	3.97857096	DE
156	-0.139	-3.96576319544	3.505	5.77	2.855	1403	3.90345868	DE
260	-0.139	-3.96576319544	3.505	5.77	2.855	1403	3.90345868	DE

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	3.43	0	0.00	3.43	3.43	3.43	0
1752784020	3.43	0	0.00	3.43	3.43	3.43	0
1752697620	3.43	0	0.00	3.43	3.43	3.43	0
1752611220	3.43	0.18	5.54	3.464	3.464	3.406	8015
1752524820	3.25	-0.08	-2.52	3.25	3.25	3.25	195
1752265620	3.334	-0.01	-0.18	3.334	3.334	3.334	30
1752179220	3.34	0.09	2.77	3.298	3.34	3.2639999	2126
1752092820	3.25	0.03	0.99	3.258	3.258	3.25	430
1752006420	3.218	-0.07	-2.19	3.218	3.218	3.218	311
1751920020	3.29	0.02	0.67	3.29	3.29	3.29	2079
1751660820	3.2679999	0	0.00	3.2679999	3.2679999	3.2679999	0
1751574420	3.2679999	0	0.00	3.2679999	3.2679999	3.2679999	0
1751488020	3.2679999	0	0.00	3.2679999	3.2679999	3.2679999	0
1751401620	3.2679999	-0.03	-0.97	3.306	3.306	3.2679999	8797
1751315220	3.3	0	0.00	3.3	3.3	3.3	0
1751056020	3.3	0	0.00	3.3	3.3	3.3	0
1750969620	3.3	-0.07	-1.96	3.326	3.326	3.298	1592
1750883220	3.366	-0.01	-0.41	3.366	3.366	3.366	70
1750796820	3.38	0	0.00	3.38	3.38	3.38	0
1750710420	3.38	-0.12	-3.48	3.38	3.38	3.38	1794
1750451220	3.502	0	0.00	3.502	3.502	3.502	0
1750364820	3.502	-0.24	-6.41	3.502	3.502	3.502	120
1750278420	3.742	0	0.00	3.742	3.742	3.742	0
1750192020	3.742	0	0.00	3.742	3.742	3.742	0
1750105620	3.742	0	0.00	3.742	3.742	3.742	0
1749846420	3.742	0	0.00	3.742	3.742	3.742	0
1749760020	3.742	-0.07	-1.78	3.742	3.742	3.742	200
1749673620	3.81	0.01	0.26	3.834	3.834	3.762	8869
1749587220	3.8	0	0.00	3.8	3.8	3.8	0
1749500820	3.8	0.05	1.39	3.72	3.8	3.718	79
1749241620	3.748	-0.06	-1.63	3.774	3.774	3.748	1224
1749155220	3.81	-0.14	-3.54	3.81	3.81	3.81	300
1749068820	3.95	0.01	0.30	3.96	3.96	3.9	3457
1748982420	3.938	0	0.00	3.938	3.938	3.938	0
1748896020	3.938	-0.09	-2.28	3.938	3.938	3.938	313
1748636820	4.03	0.11	2.81	4.03	4.03	4.03	900
1748550420	3.92	0.06	1.55	3.94	3.94	3.92	362
1748464020	3.86	-0.02	-0.52	3.86	3.86	3.86	13
1748377620	3.88	0	0.00	3.88	3.88	3.88	0
1748291220	3.88	0	0.00	3.88	3.88	3.88	0
1748032020	3.88	-0.18	-4.34	3.88	3.88	3.88	125
1747945620	4.056	-0.05	-1.27	4.056	4.056	4.056	2252
1747859220	4.1079999	0.32	8.39	4.1079999	4.1079999	4.1079999	100
1747772820	3.79	0.09	2.43	3.79	3.79	3.79	110
1747686420	3.7	-0.02	-0.48	3.7	3.7	3.7	44
1747427220	3.718	0.04	1.09	3.696	3.718	3.696	1111
1747340820	3.678	-0.15	-3.92	3.678	3.678	3.678	847
1747254420	3.828	0	0.00	3.828	3.828	3.828	0
1747168020	3.828	-0.11	-2.69	3.83	3.83	3.828	90
1747081620	3.934	-0.09	-2.19	3.968	3.968	3.934	15
1746822420	4.022	0.09	2.34	4.022	4.024	4.022	5992
1746736020	3.93	0.01	0.20	3.908	3.93	3.908	85
1746649620	3.922	-0.08	-2.05	4.154	4.154	3.922	567
1746563220	4.0039999	-0.02	-0.50	4.0039999	4.0039999	4.0039999	750
1746476820	4.024	0.48	13.61	4.106	4.11	4.024	1095
1746217620	3.542	0	0.00	3.542	3.542	3.542	0
1746044820	3.542	0.09	2.49	3.592	3.592	3.542	600
1745958420	3.456	0.25	7.80	3.452	3.456	3.452	1100
1745872020	3.206	0	0.00	3.206	3.206	3.206	0
1745612820	3.206	0.17	5.74	3.206	3.206	3.206	306
1745474400	3.032	0	0.00	3.032	3.032	3.032	0
1745388000	3.032	0	0.00	3.032	3.032	3.032	0
1745301600	3.032	0	0.00	3.032	3.032	3.032	0