Generate Biomedicines, Inc. Common Stock (GENB) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	13.02	13.22	11.84	12.09	-7.43%	1,074,700
2026-10-15	12.53	13.16	12.43	13.06	+4.31%	974,900
2026-10-14	12.61	12.90	12.10	12.52	+2.12%	1,951,000
2026-10-13	13.75	13.75	12.25	12.26	-11.42%	930,700
2026-10-12	14.34	14.37	13.81	13.84	-3.49%	675,900
2026-10-09	14.06	14.86	13.94	14.34	+2.50%	903,100
2026-10-08	13.50	14.14	13.08	13.99	+3.10%	1,155,700
2026-10-07	13.59	13.99	13.35	13.57	-1.67%	926,300
2026-10-06	14.00	14.19	13.55	13.80	-0.79%	1,169,800
2026-10-05	13.71	14.06	13.45	13.91	+1.61%	1,119,600
2026-10-02	13.93	14.30	13.30	13.69	-0.80%	1,262,600
2026-10-01	14.79	14.99	13.77	13.80	-8.12%	1,391,800
2026-09-30	15.54	15.61	15.00	15.02	-2.59%	733,200
2026-09-29	14.90	15.51	14.65	15.42	+3.42%	594,600
2026-09-28	15.15	15.32	14.61	14.91	-1.58%	1,135,300
2026-09-25	16.04	16.10	15.03	15.15	-5.25%	1,266,700
2026-09-24	16.44	16.48	15.40	15.99	-3.21%	1,438,100
2026-09-23	17.44	17.59	16.46	16.52	-5.38%	1,424,700
2026-09-22	17.68	17.97	17.32	17.46	+0.46%	1,306,100
2026-09-21	17.46	17.68	17.11	17.38	+1.40%	1,393,700
2026-09-18	17.17	17.30	16.53	17.14	+0.12%	1,402,900
2026-09-17	16.04	17.83	16.04	17.12	+9.18%	2,204,800
2026-09-16	16.09	16.40	15.61	15.68	-3.15%	1,509,100
2026-09-15	15.83	16.27	15.55	16.19	+1.19%	959,200
2026-09-14	15.73	16.45	15.39	16.00	+1.78%	1,533,400
2026-09-11	15.44	15.88	15.32	15.72	+2.14%	666,000
2026-09-10	15.32	16.05	15.03	15.39	-0.84%	1,008,300
2026-09-09	15.80	16.23	15.20	15.52	-2.39%	977,900
2026-09-08	16.36	16.36	15.40	15.90	-2.99%	1,257,800
2026-09-04	16.39	16.62	15.98	16.39	+0.31%	724,700
2026-09-03	16.40	16.59	15.97	16.34	+0.37%	963,900
2026-09-02	15.75	16.78	15.69	16.28	+3.10%	892,500
2026-09-01	15.12	16.01	14.93	15.79	+3.41%	1,048,800
2026-08-31	15.27	15.63	14.77	15.27	-0.39%	1,551,900
2026-08-28	15.77	16.30	14.74	15.33	-2.79%	2,353,200
2026-08-27	17.11	17.47	15.71	15.77	-2.29%	2,856,600
2026-08-26	20.00	20.14	15.93	16.14	-20.80%	3,850,000
2026-08-25	17.67	22.67	17.38	20.38	+15.01%	4,692,301
2026-08-24	16.67	17.98	16.03	17.72	+9.93%	2,500,237
2026-08-21	16.10	16.70	15.91	16.12	+0.81%	830,800
2026-08-20	16.76	16.85	15.74	15.99	-5.77%	952,700
2026-08-19	16.47	17.62	16.09	16.97	+5.53%	1,390,000
2026-08-18	15.51	16.63	15.51	16.08	+2.49%	580,300
2026-08-17	15.63	15.75	15.03	15.69	+0.32%	745,900
2026-08-14	14.99	15.70	14.56	15.64	+4.06%	310,800
2026-08-13	15.20	15.48	14.90	15.03	-0.40%	503,200
2026-08-12	14.16	15.35	14.09	15.09	+5.75%	750,200
2026-08-11	14.53	14.63	14.17	14.27	-3.06%	443,900
2026-08-10	14.65	14.88	14.24	14.72	+2.58%	523,200
2026-08-07	14.72	14.72	14.02	14.35	+3.31%	505,800
2026-08-06	14.10	14.10	13.02	13.89	-4.14%	842,900
2026-08-05	14.27	15.17	14.15	14.49	+1.47%	440,600
2026-08-04	14.40	14.71	14.24	14.28	-0.42%	304,100
2026-08-03	14.12	14.38	13.70	14.34	+2.43%	275,200
2026-07-31	13.77	14.10	13.46	14.00	-0.21%	318,600
2026-07-30	13.11	14.29	13.11	14.03	+7.26%	356,900
2026-07-29	13.25	13.69	13.01	13.08	-0.46%	748,100
2026-07-28	13.59	13.97	12.49	13.14	-3.95%	1,457,100
2026-07-27	13.64	14.25	13.50	13.68	+2.09%	290,400
2026-07-24	13.88	14.08	13.22	13.40	-3.11%	322,000
2026-07-23	13.51	13.90	13.51	13.83	-0.50%	262,000
2026-07-22	14.22	14.40	13.85	13.90	-3.41%	271,200
2026-07-21	13.59	14.58	13.40	14.39	+5.96%	603,000
2026-07-20	13.66	14.17	13.56	13.58	+0.15%	421,700
2026-07-17	13.33	13.94	13.20	13.56	-0.73%	343,700
2026-07-16	13.93	14.03	13.40	13.66	-2.91%	393,000
2026-07-15	14.29	14.36	13.42	14.07	-0.99%	664,400
2026-07-14	14.40	14.45	14.07	14.21	-0.49%	393,400
2026-07-13	14.02	14.58	13.68	14.28	-0.35%	531,700
2026-07-10	15.36	15.39	13.97	14.33	-8.84%	885,800
2026-07-09	15.85	16.18	15.48	15.72	-0.95%	504,000
2026-07-08	15.73	16.28	15.61	15.87	-2.16%	804,300
2026-07-07	16.93	17.33	16.18	16.22	-4.14%	921,800
2026-07-06	17.74	17.89	16.80	16.92	-2.81%	1,042,100
2026-07-02	16.52	17.60	16.48	17.41	+5.52%	833,200
2026-07-01	16.67	17.18	16.18	16.50	-2.19%	964,400
2026-06-30	16.91	18.18	16.26	16.87	-0.24%	1,333,600
2026-06-29	17.12	17.98	16.43	16.91	+2.67%	1,706,600
2026-06-26	16.23	17.01	15.92	16.47	+0.30%	4,095,300
2026-06-25	16.36	17.42	16.01	16.42	+1.17%	843,300
2026-06-24	15.41	16.79	15.11	16.23	+5.18%	671,800
2026-06-23	15.44	15.79	14.99	15.43	-2.89%	832,000
2026-06-22	14.31	16.16	14.26	15.89	+9.66%	1,250,600
2026-06-18	14.12	14.67	13.80	14.49	+4.47%	2,604,800
2026-06-17	13.40	14.42	13.31	13.87	+3.74%	802,100
2026-06-16	13.46	13.46	13.01	13.37	-1.55%	631,800
2026-06-15	12.65	13.78	12.60	13.58	+9.69%	619,000
2026-06-12	12.88	13.10	12.17	12.38	-4.25%	688,500
2026-06-11	13.18	13.29	12.88	12.93	-1.75%	511,600
2026-06-10	13.10	14.00	13.05	13.16	-0.23%	382,500
2026-06-09	12.79	13.45	12.70	13.19	+3.21%	615,500
2026-06-08	13.23	13.23	12.56	12.78	-0.70%	817,200
2026-06-05	14.67	14.94	12.52	12.87	-12.45%	1,637,200
2026-06-04	12.91	15.05	12.85	14.70	+13.87%	2,513,000
2026-06-03	12.14	12.93	11.95	12.91	+7.85%	762,300
2026-06-02	12.87	12.97	11.88	11.97	-7.71%	1,223,300
2026-06-01	13.05	13.37	12.74	12.97	-1.14%	679,000
2026-05-29	13.27	13.40	12.77	13.12	+0.23%	441,100
2026-05-28	13.00	13.50	12.71	13.09	+0.08%	454,000
2026-05-27	13.37	13.56	12.79	13.08	-1.95%	598,800
2026-05-26	14.80	14.99	13.13	13.34	-8.19%	1,038,700
2026-05-22	14.37	15.21	14.35	14.53	+3.93%	782,200
2026-05-21	13.62	14.40	13.36	13.98	+7.37%	1,001,400
2026-05-20	12.63	13.46	12.20	13.02	+4.83%	860,700
2026-05-19	13.10	13.29	12.29	12.42	-4.53%	687,600
2026-05-18	15.25	15.68	12.78	13.01	-18.69%	1,811,100
2026-05-15	15.25	16.09	14.95	16.00	+3.43%	1,442,600
2026-05-14	16.43	16.59	15.45	15.47	-4.62%	326,200
2026-05-13	15.60	16.75	15.30	16.22	+4.71%	483,600
2026-05-12	14.43	15.63	14.42	15.49	+7.79%	292,900
2026-05-11	13.65	14.95	13.46	14.37	+5.20%	358,900
2026-05-08	13.79	14.65	13.36	13.66	+0.52%	291,600
2026-05-07	14.78	15.40	13.55	13.59	-11.18%	318,100
2026-05-06	15.42	15.89	14.82	15.30	-0.78%	204,600
2026-05-05	14.52	15.47	14.42	15.42	+6.64%	289,700
2026-05-04	13.02	14.92	12.78	14.46	+9.96%	339,500
2026-05-01	12.63	13.20	12.50	13.15	+4.12%	189,800
2026-04-30	12.51	13.15	12.51	12.63	+2.02%	202,300
2026-04-29	12.47	12.80	12.03	12.38	-0.72%	283,600
2026-04-28	12.45	12.90	12.31	12.47	+0.16%	352,700
2026-04-27	12.90	13.45	12.21	12.45	-2.73%	258,300
2026-04-24	12.92	13.13	12.53	12.80	-0.47%	279,500
2026-04-23	12.88	13.09	12.66	12.86	-1.30%	323,100
2026-04-22	12.50	13.05	12.47	13.03	+2.84%	329,400
2026-04-21	12.18	12.76	11.84	12.67	+4.54%	620,400
2026-04-20	12.45	12.48	12.00	12.12	-2.65%	447,200
2026-04-17	12.61	12.89	12.24	12.45	-1.27%	271,000
2026-04-16	12.60	12.88	12.35	12.61	+0.88%	291,400
2026-04-15	12.90	13.06	12.38	12.50	-3.03%	411,300
2026-04-14	13.03	13.36	12.63	12.89	+0.70%	366,100
2026-04-13	11.73	12.98	11.50	12.80	+12.18%	377,600
2026-04-10	11.69	11.73	11.10	11.41	-1.04%	346,100
2026-04-09	12.00	12.14	11.43	11.53	-3.43%	205,400
2026-04-08	12.05	12.28	11.62	11.94	+0.93%	390,100
2026-04-07	12.11	12.57	11.81	11.83	-2.23%	236,700
2026-04-06	13.76	13.97	11.96	12.10	-12.00%	385,000
2026-04-02	13.21	14.21	12.99	13.75	+3.31%	460,800
2026-04-01	12.77	13.70	12.51	13.31	+6.48%	389,400
2026-03-31	11.67	12.71	11.15	12.50	+8.60%	335,200
2026-03-30	11.47	12.23	11.31	11.51	+0.61%	227,000
2026-03-27	12.91	13.13	11.11	11.44	-10.97%	298,100
2026-03-26	11.98	13.15	11.82	12.85	+8.62%	451,800
2026-03-25	12.13	12.85	11.78	11.83	-1.66%	472,900
2026-03-24	12.58	12.83	11.94	12.03	-3.91%	428,400
2026-03-23	12.09	12.76	12.09	12.52	+2.04%	305,700
2026-03-20	12.14	12.55	11.99	12.27	-0.16%	520,800
2026-03-19	12.03	12.43	11.80	12.29	+4.06%	459,100
2026-03-18	12.32	12.79	11.53	11.81	-4.45%	283,600
2026-03-17	12.02	12.43	11.58	12.36	+3.34%	310,500
2026-03-16	13.10	13.10	11.92	11.96	-8.56%	338,300
2026-03-13	13.32	13.70	12.80	13.08	-1.51%	695,600
2026-03-12	12.53	13.39	12.13	13.28	+4.40%	845,800
2026-03-11	12.16	12.75	11.73	12.72	+4.18%	776,200
2026-03-10	12.15	12.69	11.60	12.21	+0.33%	824,328
2026-03-09	12.09	12.32	11.62	12.17	+8.56%	810,906
2026-03-06	12.33	12.35	11.20	11.21	-9.96%	837,000
2026-03-05	11.34	12.60	11.08	12.45	+7.51%	1,041,800
2026-03-04	12.40	12.40	11.00	11.58	-2.93%	1,100,900
2026-03-03	12.36	12.94	11.13	11.93	-1.97%	1,143,600
2026-03-02	12.01	13.95	12.01	12.17	-5.73%	1,458,600
2026-02-27	15.00	15.32	11.44	12.91	-19.31%	1,660,700
2026-02-26	16.00	16.00	16.00	16.00	—	0

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+30.07%). Schwächster Monat: Feb (-19.31%). Basis: 1 Jahr täglicher Daten (2026–2026).

Feb-19.31%
Mär+2.71%
Apr-5.11%
Mai-0.23%
Jun+30.07%
Jul-15.15%
Aug+6.49%
Sep-4.88%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Generate Biomedicines, Inc. Common Stock (GENB)?

12.09 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von GENB?

22.67 im Hoch und 11.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Generate Biomedicines, Inc. Common Stock?

Historisch war der stärkste Kalendermonat von GENB der Jun (Durchschnitt +30.07%), der schwächste der Feb (Durchschnitt -19.31%) — Basis: 1 Jahr täglicher Daten (2026–2026).

Wie viele Jahre deckt die Saisonalität ab?

1 Jahr (2026–2026), berechnet aus 162 Tageskerzen im Closelook-Datenlake.