24,370$
-0,89%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,69 | 24,75 | 24,22 | 24,37 | -0,89% | 1.366.784,00 |
| 20.02.2025 | 24,39 | 24,69 | 24,27 | 24,59 | 0,74% | 1.622.572,00 |
| 19.02.2025 | 24,55 | 24,95 | 24,21 | 24,41 | -1,45% | 2.022.534,00 |
| 18.02.2025 | 24,48 | 24,81 | 24,36 | 24,77 | 1,18% | 2.083.229,00 |
| 14.02.2025 | 24,65 | 24,80 | 24,39 | 24,48 | 0,49% | 1.598.488,00 |
| 13.02.2025 | 24,52 | 24,69 | 24,35 | 24,36 | -0,12% | 2.707.410,00 |
| 12.02.2025 | 24,71 | 24,79 | 24,38 | 24,39 | -2,05% | 1.803.445,00 |
| 11.02.2025 | 24,60 | 24,93 | 24,55 | 24,90 | 0,36% | 1.369.887,00 |
| 10.02.2025 | 25,14 | 25,15 | 24,74 | 24,81 | -1,00% | 1.767.016,00 |
| 07.02.2025 | 24,97 | 25,09 | 24,68 | 25,06 | 0,08% | 2.713.639,00 |
| 06.02.2025 | 25,45 | 25,62 | 24,96 | 25,04 | -1,03% | 2.196.068,00 |
| 05.02.2025 | 25,74 | 25,78 | 24,91 | 25,30 | -1,63% | 2.438.199,00 |
| 04.02.2025 | 25,02 | 25,77 | 25,02 | 25,72 | 2,19% | 2.708.938,00 |
| 03.02.2025 | 25,38 | 25,89 | 24,57 | 25,17 | -2,89% | 4.063.190,00 |
| 31.01.2025 | 25,14 | 27,07 | 25,10 | 25,92 | -8,15% | 5.009.931,00 |
| 30.01.2025 | 28,06 | 28,37 | 27,86 | 28,22 | 1,40% | 2.668.962,00 |
| 29.01.2025 | 28,01 | 28,08 | 27,69 | 27,83 | -0,32% | 1.478.492,00 |
| 28.01.2025 | 28,34 | 28,47 | 27,86 | 27,92 | -1,97% | 1.374.030,00 |
| 27.01.2025 | 27,70 | 28,58 | 27,67 | 28,48 | 2,70% | 1.726.697,00 |
| 24.01.2025 | 27,92 | 28,02 | 27,62 | 27,73 | -0,86% | 1.161.676,00 |
| 23.01.2025 | 27,95 | 28,05 | 27,39 | 27,97 | -0,14% | 1.643.932,00 |
| 22.01.2025 | 28,23 | 28,28 | 27,76 | 28,01 | -1,20% | 1.551.322,00 |
| 21.01.2025 | 28,00 | 28,36 | 28,00 | 28,35 | 1,36% | 1.466.348,00 |
| 17.01.2025 | 27,62 | 28,09 | 27,58 | 27,97 | 1,71% | 1.410.717,00 |
| 16.01.2025 | 27,41 | 27,53 | 27,23 | 27,50 | 0,29% | 896.402,00 |
| 15.01.2025 | 27,54 | 27,66 | 27,24 | 27,42 | 0,99% | 1.208.520,00 |
| 14.01.2025 | 27,33 | 27,39 | 26,75 | 27,15 | -0,40% | 1.154.828,00 |
| 13.01.2025 | 26,77 | 27,33 | 26,65 | 27,26 | 1,49% | 1.885.261,00 |
| 10.01.2025 | 26,94 | 27,00 | 26,58 | 26,86 | -1,18% | 2.071.887,00 |
| 08.01.2025 | 27,45 | 27,45 | 27,02 | 27,18 | -1,88% | 2.192.424,00 |
| 07.01.2025 | 28,21 | 28,33 | 27,64 | 27,70 | -1,07% | 1.638.851,00 |
| 06.01.2025 | 28,27 | 28,43 | 27,89 | 28,00 | -0,14% | 1.861.471,00 |
| 03.01.2025 | 28,18 | 28,32 | 27,83 | 28,04 | -0,25% | 1.509.027,00 |
| 02.01.2025 | 28,75 | 28,88 | 28,07 | 28,11 | -2,16% | 1.375.306,00 |
| 31.12.2024 | 28,79 | 28,94 | 28,63 | 28,73 | 0,45% | 1.095.351,00 |
| 30.12.2024 | 28,92 | 28,95 | 28,57 | 28,60 | -2,09% | 1.160.229,00 |
| 27.12.2024 | 29,21 | 29,52 | 29,04 | 29,21 | -0,41% | 558.378,00 |
| 26.12.2024 | 29,20 | 29,39 | 29,04 | 29,33 | 0,34% | 770.415,00 |
| 24.12.2024 | 29,16 | 29,27 | 29,01 | 29,23 | 0,34% | 345.743,00 |
| 23.12.2024 | 29,15 | 29,32 | 28,97 | 29,13 | -0,07% | 1.367.193,00 |
| 20.12.2024 | 28,98 | 29,53 | 28,94 | 29,15 | 0,07% | 4.513.899,00 |
| 19.12.2024 | 29,57 | 29,73 | 28,96 | 29,13 | -0,61% | 1.382.969,00 |
| 18.12.2024 | 30,29 | 30,65 | 29,28 | 29,31 | -2,10% | 1.623.986,00 |
| 17.12.2024 | 30,23 | 30,51 | 29,74 | 29,94 | -1,29% | 1.029.065,00 |
| 16.12.2024 | 30,42 | 30,59 | 30,24 | 30,33 | -0,85% | 1.476.670,00 |
| 13.12.2024 | 30,52 | 30,65 | 30,17 | 30,59 | 0,03% | 1.232.437,00 |
| 12.12.2024 | 30,73 | 30,86 | 30,55 | 30,58 | -1,07% | 930.119,00 |
| 11.12.2024 | 31,25 | 31,25 | 30,56 | 30,91 | -0,77% | 1.752.775,00 |
| 10.12.2024 | 30,77 | 31,20 | 30,30 | 31,15 | 1,53% | 1.488.840,00 |
| 09.12.2024 | 30,01 | 30,85 | 30,01 | 30,68 | 3,09% | 1.647.771,00 |
| 06.12.2024 | 29,83 | 30,13 | 29,62 | 29,76 | 0,03% | 895.952,00 |
| 05.12.2024 | 30,27 | 30,44 | 29,69 | 29,75 | -1,06% | 990.081,00 |
| 04.12.2024 | 30,02 | 30,31 | 29,88 | 30,07 | -0,13% | 1.413.942,00 |
| 03.12.2024 | 30,60 | 30,73 | 30,03 | 30,11 | -1,92% | 1.278.446,00 |
| 02.12.2024 | 30,74 | 30,85 | 30,36 | 30,70 | 0,46% | 958.191,00 |
| 29.11.2024 | 30,86 | 30,93 | 30,54 | 30,56 | -0,03% | 572.707,00 |
| 27.11.2024 | 30,94 | 31,26 | 30,51 | 30,57 | -1,00% | 983.881,00 |
| 26.11.2024 | 30,83 | 30,97 | 30,45 | 30,88 | -0,64% | 1.334.731,00 |
| 25.11.2024 | 30,62 | 31,41 | 30,62 | 31,08 | 2,24% | 1.083.127,00 |
| 22.11.2024 | 29,93 | 30,48 | 29,93 | 30,40 | 3,05% | 939.959,00 |
| 20.11.2024 | 28,99 | 29,57 | 28,99 | 29,50 | 1,48% | 925.950,00 |
| 19.11.2024 | 29,38 | 29,44 | 28,96 | 29,07 | -1,82% | 1.341.972,00 |
| 18.11.2024 | 30,25 | 30,38 | 29,57 | 29,61 | -1,79% | 983.721,00 |
| 15.11.2024 | 30,19 | 30,58 | 30,00 | 30,15 | -0,76% | 1.256.520,00 |
| 14.11.2024 | 30,74 | 30,74 | 30,33 | 30,38 | -0,85% | 1.188.933,00 |
| 13.11.2024 | 30,47 | 30,93 | 30,38 | 30,64 | 0,92% | 1.077.444,00 |
| 12.11.2024 | 30,00 | 30,50 | 29,61 | 30,36 | 0,53% | 1.654.110,00 |
| 11.11.2024 | 30,17 | 30,66 | 30,08 | 30,20 | 0,10% | 1.614.549,00 |
| 08.11.2024 | 30,54 | 30,76 | 30,12 | 30,17 | -1,41% | 1.668.952,00 |
| 07.11.2024 | 30,88 | 31,01 | 30,41 | 30,60 | -0,26% | 1.887.409,00 |
| 06.11.2024 | 31,33 | 31,33 | 30,56 | 30,68 | 1,15% | 1.843.535,00 |
| 05.11.2024 | 30,04 | 30,47 | 29,82 | 30,33 | 0,76% | 1.070.088,00 |
| 04.11.2024 | 30,60 | 30,70 | 29,99 | 30,10 | -1,41% | 1.287.322,00 |
| 01.11.2024 | 30,51 | 30,88 | 30,41 | 30,53 | 0,73% | 1.378.169,00 |
| 31.10.2024 | 31,23 | 31,23 | 30,29 | 30,31 | -2,54% | 1.483.505,00 |
| 30.10.2024 | 31,30 | 31,47 | 30,89 | 31,10 | -0,80% | 1.897.046,00 |
| 29.10.2024 | 31,25 | 31,36 | 30,87 | 31,35 | 0,16% | 1.191.548,00 |
| 28.10.2024 | 31,25 | 31,39 | 30,74 | 31,30 | 0,16% | 2.182.414,00 |
| 25.10.2024 | 31,00 | 31,48 | 30,31 | 31,25 | 5,36% | 3.660.964,00 |
| 24.10.2024 | 29,95 | 30,11 | 29,52 | 29,66 | 0,47% | 1.874.099,00 |
| 23.10.2024 | 29,37 | 29,69 | 29,25 | 29,52 | 0,51% | 1.464.014,00 |
| 22.10.2024 | 29,56 | 29,69 | 29,19 | 29,37 | -0,44% | 1.062.849,00 |
| 21.10.2024 | 29,80 | 29,87 | 29,45 | 29,50 | -1,40% | 930.863,00 |
| 18.10.2024 | 30,24 | 30,33 | 29,80 | 29,92 | 0,77% | 954.279,00 |
| 17.10.2024 | 29,36 | 29,73 | 29,13 | 29,69 | 1,54% | 1.415.228,00 |
| 16.10.2024 | 29,46 | 29,64 | 29,22 | 29,24 | -0,20% | 749.346,00 |
| 15.10.2024 | 29,40 | 29,81 | 29,25 | 29,30 | -0,86% | 813.369,00 |
| 14.10.2024 | 29,25 | 29,57 | 29,11 | 29,56 | 0,80% | 728.407,00 |
| 11.10.2024 | 29,10 | 29,59 | 29,09 | 29,32 | 0,31% | 1.160.261,00 |
| 10.10.2024 | 28,85 | 29,35 | 28,74 | 29,23 | 1,18% | 1.212.003,00 |
| 09.10.2024 | 28,59 | 29,01 | 28,38 | 28,89 | 0,73% | 965.622,00 |
| 08.10.2024 | 28,90 | 28,99 | 28,46 | 28,68 | -0,73% | 1.316.655,00 |
| 07.10.2024 | 28,81 | 29,00 | 28,68 | 28,89 | -0,38% | 1.582.851,00 |
| 04.10.2024 | 29,36 | 29,36 | 28,82 | 29,00 | -0,51% | 1.690.907,00 |
| 03.10.2024 | 29,13 | 29,27 | 28,86 | 29,15 | -1,09% | 2.170.982,00 |
| 02.10.2024 | 29,55 | 29,79 | 29,43 | 29,47 | 0,00% | 1.719.051,00 |
| 01.10.2024 | 29,80 | 29,80 | 29,04 | 29,47 | -0,74% | 2.741.418,00 |
| 30.09.2024 | 30,52 | 30,82 | 29,62 | 29,69 | -4,16% | 2.853.971,00 |
| 27.09.2024 | 31,31 | 31,72 | 30,85 | 30,98 | 0,15% | 4.703.814,00 |
| 26.09.2024 | 30,98 | 31,20 | 30,67 | 30,94 | 2,16% | 1.530.571,00 |