19,680€
-1,80%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,35 | 19,64 | 19,13 | 19,64 | 1,68% | - |
| 04.05.2026 | 19,40 | 19,46 | 19,12 | 19,31 | -1,96% | - |
| 30.04.2026 | 19,61 | 19,99 | 19,56 | 19,70 | 0,61% | - |
| 29.04.2026 | 20,08 | 20,12 | 19,40 | 19,58 | -2,21% | - |
| 28.04.2026 | 20,37 | 20,56 | 19,85 | 20,02 | -1,64% | 1.694,00 |
| 27.04.2026 | 20,39 | 21,13 | 20,26 | 20,36 | -0,07% | - |
| 24.04.2026 | 19,77 | 21,26 | 19,69 | 20,37 | 2,46% | 2.050,00 |
| 23.04.2026 | 19,42 | 19,93 | 19,41 | 19,88 | 2,24% | - |
| 22.04.2026 | 19,41 | 19,53 | 19,21 | 19,45 | 0,22% | - |
| 21.04.2026 | 19,32 | 19,64 | 19,32 | 19,40 | 0,62% | - |
| 20.04.2026 | 19,21 | 19,35 | 19,07 | 19,28 | 0,26% | - |
| 17.04.2026 | 18,53 | 19,49 | 18,49 | 19,23 | 3,83% | 540,00 |
| 16.04.2026 | 18,42 | 18,68 | 18,41 | 18,52 | 0,73% | - |
| 15.04.2026 | 18,62 | 18,65 | 18,18 | 18,39 | -1,22% | - |
| 14.04.2026 | 18,82 | 19,02 | 18,50 | 18,62 | -1,14% | - |
| 13.04.2026 | 18,76 | 18,89 | 18,48 | 18,83 | 0,30% | - |
| 10.04.2026 | 19,01 | 19,02 | 18,71 | 18,78 | -1,15% | - |
| 09.04.2026 | 19,07 | 19,08 | 18,71 | 18,99 | -0,39% | - |
| 08.04.2026 | 18,43 | 19,08 | 18,36 | 19,07 | 3,46% | - |
| 07.04.2026 | 18,58 | 18,67 | 18,38 | 18,43 | -1,14% | - |
| 02.04.2026 | 18,60 | 18,81 | 18,29 | 18,64 | -0,06% | 800,00 |
| 01.04.2026 | 18,94 | 19,00 | 18,65 | 18,65 | -1,39% | - |
| 31.03.2026 | 18,71 | 19,13 | 18,65 | 18,92 | 1,39% | - |
| 30.03.2026 | 18,90 | 19,07 | 18,57 | 18,66 | -0,98% | - |
| 27.03.2026 | 19,15 | 19,17 | 18,27 | 18,84 | -1,48% | - |
| 26.03.2026 | 18,92 | 19,20 | 18,88 | 19,13 | 0,79% | - |
| 25.03.2026 | 18,85 | 19,11 | 18,72 | 18,98 | 0,67% | - |
| 24.03.2026 | 18,29 | 19,01 | 18,19 | 18,85 | 3,25% | - |
| 23.03.2026 | 17,89 | 18,38 | 17,80 | 18,26 | 1,71% | - |
| 20.03.2026 | 18,08 | 18,10 | 17,77 | 17,95 | -0,68% | - |
| 19.03.2026 | 18,39 | 18,41 | 17,94 | 18,07 | -1,58% | 742,00 |
| 18.03.2026 | 18,45 | 18,50 | 18,29 | 18,36 | -0,28% | - |
| 17.03.2026 | 18,32 | 18,61 | 18,27 | 18,41 | 0,51% | - |
| 16.03.2026 | 18,40 | 18,52 | 18,27 | 18,32 | -0,17% | 28,00 |
| 13.03.2026 | 18,54 | 18,91 | 18,27 | 18,35 | -0,92% | 780,00 |
| 12.03.2026 | 18,62 | 19,35 | 18,41 | 18,52 | -0,85% | - |
| 11.03.2026 | 18,56 | 18,97 | 18,50 | 18,68 | 0,45% | - |
| 10.03.2026 | 18,70 | 18,88 | 18,50 | 18,60 | -0,52% | 5.200,00 |
| 09.03.2026 | 18,99 | 19,07 | 18,45 | 18,69 | -1,61% | 3.030,00 |
| 06.03.2026 | 19,40 | 19,43 | 18,84 | 19,00 | -1,92% | - |
| 05.03.2026 | 19,70 | 19,81 | 19,28 | 19,37 | -1,32% | - |
| 04.03.2026 | 19,76 | 19,90 | 19,61 | 19,63 | -0,88% | - |
| 03.03.2026 | 19,90 | 20,00 | 19,43 | 19,81 | -0,60% | - |
| 02.03.2026 | 19,78 | 19,97 | 19,31 | 19,93 | 0,66% | 514,00 |
| 27.02.2026 | 20,00 | 20,05 | 19,59 | 19,80 | -1,22% | - |
| 26.02.2026 | 19,91 | 20,28 | 19,91 | 20,04 | 0,36% | - |
| 25.02.2026 | 20,15 | 20,25 | 19,77 | 19,97 | -1,11% | - |
| 24.02.2026 | 20,06 | 20,34 | 20,00 | 20,20 | 0,92% | 4.400,00 |
| 23.02.2026 | 20,21 | 20,30 | 19,74 | 20,01 | -1,59% | - |
| 20.02.2026 | 20,41 | 20,42 | 20,03 | 20,34 | -0,07% | - |
| 19.02.2026 | 20,81 | 20,88 | 20,24 | 20,35 | -2,30% | - |
| 18.02.2026 | 20,80 | 20,99 | 20,66 | 20,83 | 0,14% | 100,00 |
| 17.02.2026 | 20,80 | 21,30 | 20,60 | 20,80 | -1,42% | 24,00 |
| 16.02.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | 75,00 |
| 13.02.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 12.02.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 11.02.2026 | 20,40 | 20,80 | 20,20 | 20,60 | 0,98% | - |
| 10.02.2026 | 19,80 | 20,40 | 19,80 | 20,40 | 2,51% | - |
| 09.02.2026 | 20,20 | 20,40 | 19,80 | 19,90 | -2,45% | - |
| 06.02.2026 | 20,60 | 20,90 | 20,20 | 20,40 | -1,92% | 990,00 |
| 05.02.2026 | 21,00 | 21,20 | 20,60 | 20,80 | -0,95% | - |
| 04.02.2026 | 20,30 | 21,20 | 20,10 | 21,00 | 3,96% | 255,00 |
| 03.02.2026 | 20,00 | 20,60 | 19,95 | 20,20 | 0,00% | 440,00 |
| 02.02.2026 | 19,30 | 20,20 | 19,30 | 20,20 | 3,86% | 840,00 |
| 30.01.2026 | 20,05 | 20,30 | 18,70 | 19,45 | -3,23% | - |
| 29.01.2026 | 19,70 | 20,20 | 19,65 | 20,10 | 1,77% | - |
| 28.01.2026 | 20,00 | 20,00 | 19,70 | 19,75 | -0,50% | - |
| 27.01.2026 | 20,00 | 20,00 | 19,70 | 19,85 | -0,25% | - |
| 26.01.2026 | 19,90 | 20,05 | 19,70 | 19,90 | 0,00% | 4.500,00 |
| 23.01.2026 | 20,20 | 20,30 | 19,85 | 19,90 | -1,49% | - |
| 22.01.2026 | 20,20 | 20,60 | 20,00 | 20,20 | -0,98% | 182,00 |
| 21.01.2026 | 19,90 | 20,60 | 19,90 | 20,40 | 1,75% | - |
| 20.01.2026 | 20,30 | 20,40 | 19,85 | 20,05 | -2,20% | - |
| 19.01.2026 | 20,50 | 20,70 | 20,30 | 20,50 | -0,49% | 1.500,00 |
| 16.01.2026 | 20,80 | 21,00 | 20,50 | 20,60 | 0,00% | - |
| 15.01.2026 | 19,90 | 20,80 | 19,90 | 20,60 | 2,49% | - |
| 14.01.2026 | 20,40 | 20,90 | 20,00 | 20,10 | -2,43% | - |
| 13.01.2026 | 20,60 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 12.01.2026 | 21,10 | 21,10 | 20,60 | 20,80 | -0,95% | - |
| 09.01.2026 | 21,20 | 21,40 | 20,80 | 21,00 | -0,94% | 840,00 |
| 08.01.2026 | 20,80 | 21,40 | 20,70 | 21,20 | 1,92% | - |
| 07.01.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 1.350,00 |
| 06.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 225,00 |
| 05.01.2026 | 20,00 | 20,80 | 20,00 | 20,80 | 2,97% | - |
| 02.01.2026 | 19,85 | 20,20 | 19,70 | 20,20 | 1,51% | 30,00 |
| 30.12.2025 | 19,80 | 19,95 | 19,80 | 19,90 | 0,00% | - |
| 29.12.2025 | 19,80 | 20,00 | 19,80 | 19,90 | 0,25% | - |
| 23.12.2025 | 19,90 | 19,95 | 19,75 | 19,85 | -0,25% | 56,00 |
| 22.12.2025 | 20,05 | 20,20 | 19,80 | 19,90 | -1,00% | 1.145,00 |
| 19.12.2025 | 20,30 | 20,40 | 20,00 | 20,10 | -0,25% | - |
| 18.12.2025 | 20,00 | 20,40 | 20,00 | 20,15 | -0,25% | - |
| 17.12.2025 | 20,40 | 20,60 | 20,10 | 20,20 | -0,98% | - |
| 16.12.2025 | 20,00 | 20,40 | 19,95 | 20,40 | 1,49% | - |
| 15.12.2025 | 20,00 | 20,30 | 20,00 | 20,10 | -0,50% | 30,00 |
| 12.12.2025 | 20,30 | 20,50 | 20,00 | 20,20 | 0,00% | - |
| 11.12.2025 | 20,70 | 20,70 | 20,20 | 20,20 | -1,94% | 750,00 |
| 10.12.2025 | 19,70 | 20,80 | 19,70 | 20,60 | 3,78% | 395,00 |
| 09.12.2025 | 19,90 | 20,00 | 19,70 | 19,85 | -0,25% | - |
| 08.12.2025 | 19,80 | 20,00 | 19,75 | 19,90 | 0,00% | - |
| 05.12.2025 | 19,80 | 20,20 | 19,75 | 19,90 | 0,00% | 120,00 |