22,055$
0,57%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 21,99 | 22,16 | 21,81 | 22,06 | 0,57% | 1.822.854,00 |
| 25.03.2026 | 21,89 | 22,21 | 21,66 | 21,93 | 0,55% | 1.971.505,00 |
| 24.03.2026 | 21,04 | 22,01 | 21,04 | 21,81 | 2,85% | 3.106.781,00 |
| 23.03.2026 | 21,17 | 21,37 | 20,98 | 21,21 | 2,39% | 2.525.887,00 |
| 20.03.2026 | 20,90 | 20,95 | 20,48 | 20,71 | -0,96% | 3.241.969,00 |
| 19.03.2026 | 20,85 | 21,07 | 20,71 | 20,91 | -0,85% | 1.804.351,00 |
| 18.03.2026 | 21,05 | 21,29 | 21,00 | 21,09 | -0,66% | 1.855.870,00 |
| 17.03.2026 | 21,26 | 21,45 | 21,12 | 21,23 | 0,71% | 1.575.448,00 |
| 16.03.2026 | 21,09 | 21,32 | 21,02 | 21,08 | 0,52% | 1.796.295,00 |
| 13.03.2026 | 21,36 | 21,49 | 20,92 | 20,97 | -1,60% | 1.845.254,00 |
| 12.03.2026 | 21,50 | 21,67 | 21,22 | 21,31 | -1,48% | 1.979.973,00 |
| 11.03.2026 | 21,58 | 21,76 | 21,50 | 21,63 | 0,19% | 1.820.386,00 |
| 10.03.2026 | 21,81 | 22,01 | 21,52 | 21,59 | -0,78% | 2.465.064,00 |
| 09.03.2026 | 21,40 | 21,81 | 21,33 | 21,76 | -1,40% | 2.081.529,00 |
| 06.03.2026 | 22,32 | 22,35 | 21,81 | 22,07 | -1,91% | 1.900.708,00 |
| 05.03.2026 | 22,71 | 23,00 | 22,33 | 22,50 | -1,62% | 2.121.761,00 |
| 04.03.2026 | 23,14 | 23,21 | 22,83 | 22,87 | -0,57% | 1.741.380,00 |
| 03.03.2026 | 22,77 | 23,18 | 22,48 | 23,00 | -1,29% | 1.528.026,00 |
| 02.03.2026 | 23,00 | 23,36 | 22,64 | 23,30 | -0,43% | 2.056.864,00 |
| 27.02.2026 | 23,52 | 23,64 | 23,10 | 23,40 | -1,12% | 2.562.409,00 |
| 26.02.2026 | 23,74 | 23,98 | 23,48 | 23,67 | 0,42% | 1.585.816,00 |
| 25.02.2026 | 23,50 | 23,81 | 23,35 | 23,57 | -0,90% | 1.480.854,00 |
| 24.02.2026 | 23,62 | 23,95 | 23,57 | 23,78 | -0,79% | 1.344.960,00 |
| 20.02.2026 | 23,86 | 24,04 | 23,56 | 23,97 | 0,02% | 1.659.204,00 |
| 19.02.2026 | 24,40 | 24,53 | 23,81 | 23,97 | -2,38% | 1.888.424,00 |
| 18.02.2026 | 24,54 | 24,81 | 24,42 | 24,55 | -0,24% | 1.577.890,00 |
| 17.02.2026 | 24,90 | 25,14 | 24,43 | 24,61 | -1,12% | 1.981.811,00 |
| 13.02.2026 | 24,55 | 24,94 | 24,45 | 24,89 | 1,92% | 2.309.280,00 |
| 12.02.2026 | 24,53 | 24,81 | 24,17 | 24,42 | 0,00% | 1.723.368,00 |
| 11.02.2026 | 24,25 | 24,72 | 24,25 | 24,42 | 1,03% | 1.614.873,00 |
| 10.02.2026 | 23,85 | 24,31 | 23,82 | 24,17 | 1,81% | 2.224.103,00 |
| 09.02.2026 | 24,13 | 24,31 | 23,67 | 23,74 | -1,62% | 2.088.412,00 |
| 06.02.2026 | 24,32 | 24,67 | 23,90 | 24,13 | -1,43% | 3.665.615,00 |
| 05.02.2026 | 24,90 | 25,00 | 24,39 | 24,48 | -1,53% | 3.054.668,00 |
| 04.02.2026 | 24,24 | 25,14 | 24,13 | 24,86 | 3,97% | 3.240.258,00 |
| 03.02.2026 | 23,77 | 24,28 | 23,50 | 23,91 | 0,63% | 3.066.885,00 |
| 02.02.2026 | 22,79 | 23,83 | 22,78 | 23,76 | 3,26% | 4.260.764,00 |
| 30.01.2026 | 24,05 | 24,12 | 22,31 | 23,01 | -4,28% | 5.131.176,00 |
| 29.01.2026 | 23,65 | 24,16 | 23,63 | 24,04 | 1,99% | 3.388.210,00 |
| 28.01.2026 | 23,88 | 24,01 | 23,53 | 23,57 | -1,17% | 2.720.842,00 |
| 27.01.2026 | 23,72 | 23,93 | 23,60 | 23,85 | 0,85% | 1.612.872,00 |
| 26.01.2026 | 23,59 | 23,75 | 23,42 | 23,65 | -0,34% | 2.211.766,00 |
| 22.01.2026 | 23,85 | 24,11 | 23,58 | 23,73 | -0,13% | 4.026.087,00 |
| 21.01.2026 | 23,67 | 24,02 | 23,55 | 23,76 | 1,32% | 3.390.833,00 |
| 20.01.2026 | 23,65 | 23,77 | 23,34 | 23,45 | -2,01% | 1.659.656,00 |
| 16.01.2026 | 24,00 | 24,30 | 23,84 | 23,93 | -0,29% | 2.730.849,00 |
| 15.01.2026 | 23,46 | 24,14 | 23,42 | 24,00 | 2,70% | 3.436.658,00 |
| 14.01.2026 | 23,94 | 24,27 | 23,35 | 23,37 | -2,54% | 3.625.734,00 |
| 13.01.2026 | 24,31 | 24,50 | 23,79 | 23,98 | -1,32% | 2.783.020,00 |
| 12.01.2026 | 24,45 | 24,53 | 24,16 | 24,30 | -0,90% | 1.387.468,00 |
| 09.01.2026 | 24,67 | 24,92 | 24,28 | 24,52 | -0,65% | 1.430.686,00 |
| 08.01.2026 | 24,03 | 24,85 | 24,00 | 24,68 | 1,31% | 2.378.909,00 |
| 07.01.2026 | 24,36 | 24,54 | 24,25 | 24,36 | -0,53% | 2.841.393,00 |
| 06.01.2026 | 24,21 | 24,57 | 24,09 | 24,49 | 0,74% | 2.136.714,00 |
| 05.01.2026 | 23,66 | 24,45 | 23,66 | 24,31 | 2,62% | 2.521.961,00 |
| 02.01.2026 | 23,29 | 23,78 | 23,05 | 23,69 | 1,80% | 1.624.183,00 |
| 31.12.2025 | 23,62 | 23,62 | 23,23 | 23,27 | -1,23% | 1.617.270,00 |
| 30.12.2025 | 23,36 | 23,70 | 23,36 | 23,56 | 0,47% | 1.841.366,00 |
| 29.12.2025 | 23,44 | 23,49 | 23,35 | 23,45 | -0,09% | 2.034.769,00 |
| 26.12.2025 | 23,44 | 23,51 | 23,26 | 23,47 | 0,38% | 969.687,00 |
| 24.12.2025 | 23,46 | 23,50 | 23,35 | 23,38 | 0,00% | 930.999,00 |
| 23.12.2025 | 23,37 | 23,46 | 23,26 | 23,38 | 0,00% | 1.099.321,00 |
| 22.12.2025 | 23,57 | 23,69 | 23,35 | 23,38 | -0,81% | 1.378.484,00 |
| 19.12.2025 | 23,69 | 23,89 | 23,47 | 23,57 | -0,42% | 3.946.304,00 |
| 18.12.2025 | 23,74 | 24,01 | 23,55 | 23,67 | 0,17% | 2.056.794,00 |
| 17.12.2025 | 23,85 | 24,09 | 23,60 | 23,63 | -1,29% | 2.045.629,00 |
| 16.12.2025 | 23,67 | 23,99 | 23,67 | 23,94 | 1,23% | 2.466.549,00 |
| 15.12.2025 | 23,74 | 23,79 | 23,49 | 23,65 | -0,08% | 1.849.715,00 |
| 12.12.2025 | 23,82 | 23,88 | 23,52 | 23,67 | -0,21% | 1.484.918,00 |
| 11.12.2025 | 24,20 | 24,29 | 23,63 | 23,72 | -1,78% | 2.410.102,00 |
| 10.12.2025 | 23,15 | 24,23 | 23,15 | 24,15 | 4,68% | 2.524.944,00 |
| 09.12.2025 | 23,01 | 23,23 | 22,96 | 23,07 | -0,47% | 1.826.707,00 |
| 08.12.2025 | 23,30 | 23,31 | 23,03 | 23,18 | -0,17% | 2.343.869,00 |
| 05.12.2025 | 23,05 | 23,59 | 23,01 | 23,22 | 0,43% | 2.403.299,00 |
| 04.12.2025 | 23,10 | 23,25 | 22,84 | 23,12 | 0,48% | 1.970.562,00 |
| 03.12.2025 | 22,92 | 23,06 | 22,79 | 23,01 | 0,83% | 1.467.158,00 |
| 02.12.2025 | 22,95 | 22,96 | 22,63 | 22,82 | -0,26% | 2.068.628,00 |
| 01.12.2025 | 22,79 | 23,08 | 22,68 | 22,88 | 0,22% | 1.636.216,00 |
| 28.11.2025 | 22,98 | 23,02 | 22,78 | 22,83 | 0,44% | 1.084.167,00 |
| 26.11.2025 | 22,74 | 22,95 | 22,60 | 22,73 | -0,04% | 2.179.348,00 |
| 25.11.2025 | 22,43 | 22,94 | 22,37 | 22,74 | 2,04% | 1.762.797,00 |
| 24.11.2025 | 22,42 | 22,52 | 22,17 | 22,29 | 2,08% | 2.234.548,00 |
| 20.11.2025 | 22,37 | 22,47 | 21,69 | 21,83 | -1,42% | 2.303.949,00 |
| 19.11.2025 | 22,27 | 22,39 | 22,09 | 22,15 | -0,61% | 1.930.116,00 |
| 18.11.2025 | 22,33 | 22,45 | 22,12 | 22,28 | -0,45% | 2.384.281,00 |
| 17.11.2025 | 22,98 | 22,98 | 22,36 | 22,38 | -3,85% | 1.844.336,00 |
| 13.11.2025 | 23,27 | 23,68 | 23,16 | 23,28 | -0,15% | 3.223.280,00 |
| 12.11.2025 | 23,32 | 23,54 | 23,22 | 23,31 | -0,04% | 3.735.036,00 |
| 11.11.2025 | 23,46 | 23,50 | 23,23 | 23,32 | 0,04% | 1.674.389,00 |
| 10.11.2025 | 23,54 | 23,61 | 23,07 | 23,31 | -0,68% | 1.813.334,00 |
| 07.11.2025 | 23,06 | 23,51 | 23,00 | 23,47 | 1,73% | 2.249.477,00 |
| 06.11.2025 | 23,48 | 23,66 | 23,01 | 23,07 | -2,25% | 1.691.269,00 |
| 05.11.2025 | 23,19 | 23,68 | 23,02 | 23,60 | 2,08% | 2.916.566,00 |
| 04.11.2025 | 23,27 | 23,31 | 22,79 | 23,12 | -0,73% | 2.573.071,00 |
| 03.11.2025 | 23,35 | 23,45 | 23,13 | 23,29 | -0,64% | 3.561.593,00 |
| 31.10.2025 | 23,48 | 23,83 | 23,23 | 23,44 | -0,51% | 4.651.591,00 |
| 30.10.2025 | 23,55 | 23,86 | 23,39 | 23,56 | -0,72% | 2.723.883,00 |
| 29.10.2025 | 23,59 | 23,99 | 23,47 | 23,73 | 0,25% | 3.000.373,00 |
| 28.10.2025 | 23,77 | 23,97 | 23,61 | 23,67 | -0,21% | 3.180.039,00 |
| 27.10.2025 | 23,72 | 24,19 | 23,60 | 23,72 | 0,34% | 4.139.168,00 |