23,635$
-1,42%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,04 | 24,11 | 23,26 | 23,64 | -1,42% | 2.250.916,00 |
| 29.07.2026 | 24,09 | 24,44 | 23,87 | 23,98 | -0,31% | 3.450.234,00 |
| 28.07.2026 | 23,13 | 24,10 | 23,12 | 24,05 | 5,02% | 3.415.500,00 |
| 27.07.2026 | 22,99 | 23,10 | 22,53 | 22,90 | -0,04% | 4.023.617,00 |
| 24.07.2026 | 23,28 | 23,28 | 22,17 | 22,91 | -3,74% | 7.312.044,00 |
| 23.07.2026 | 23,73 | 23,81 | 23,42 | 23,80 | -0,48% | 2.695.053,00 |
| 22.07.2026 | 23,96 | 24,30 | 23,83 | 23,92 | -0,15% | 1.309.213,00 |
| 21.07.2026 | 24,16 | 24,25 | 23,86 | 23,95 | -0,08% | 1.749.181,00 |
| 20.07.2026 | 24,39 | 24,43 | 23,90 | 23,97 | -1,56% | 2.249.131,00 |
| 17.07.2026 | 24,80 | 24,80 | 24,19 | 24,35 | -2,29% | 1.799.252,00 |
| 16.07.2026 | 24,29 | 24,92 | 24,29 | 24,92 | 2,68% | 1.802.416,00 |
| 15.07.2026 | 23,68 | 24,31 | 23,68 | 24,27 | 2,45% | 1.766.948,00 |
| 14.07.2026 | 23,96 | 24,11 | 23,45 | 23,69 | -0,94% | 1.490.100,00 |
| 13.07.2026 | 24,24 | 24,39 | 23,90 | 23,92 | -1,20% | 1.923.602,00 |
| 10.07.2026 | 23,91 | 24,38 | 23,87 | 24,21 | 1,47% | 1.917.228,00 |
| 09.07.2026 | 23,37 | 24,16 | 23,37 | 23,86 | 2,12% | 2.561.248,00 |
| 08.07.2026 | 23,75 | 23,96 | 22,54 | 23,36 | -2,81% | 3.906.772,00 |
| 07.07.2026 | 24,30 | 24,42 | 23,98 | 24,04 | -1,82% | 3.109.116,00 |
| 06.07.2026 | 24,52 | 24,64 | 24,18 | 24,48 | -0,12% | 2.386.234,00 |
| 02.07.2026 | 24,80 | 24,89 | 24,13 | 24,51 | -0,63% | 3.230.730,00 |
| 01.07.2026 | 25,30 | 25,37 | 24,59 | 24,67 | -2,43% | 2.791.942,00 |
| 30.06.2026 | 25,13 | 25,48 | 25,12 | 25,28 | 0,60% | 4.377.219,00 |
| 29.06.2026 | 25,64 | 25,64 | 24,92 | 25,13 | -1,91% | 2.768.727,00 |
| 26.06.2026 | 25,50 | 25,73 | 25,23 | 25,62 | -0,54% | 4.522.506,00 |
| 25.06.2026 | 25,23 | 25,76 | 25,20 | 25,76 | 2,88% | 1.811.131,00 |
| 24.06.2026 | 24,83 | 25,16 | 24,78 | 25,04 | 1,17% | 2.939.716,00 |
| 23.06.2026 | 25,43 | 25,48 | 24,67 | 24,75 | -3,70% | 4.139.254,00 |
| 22.06.2026 | 25,93 | 26,37 | 25,68 | 25,70 | -0,96% | 2.802.085,00 |
| 18.06.2026 | 25,59 | 26,00 | 25,43 | 25,95 | 2,21% | 3.899.808,00 |
| 17.06.2026 | 25,73 | 25,97 | 25,29 | 25,39 | -1,32% | 2.220.443,00 |
| 16.06.2026 | 26,06 | 26,29 | 25,69 | 25,73 | -1,23% | 2.305.518,00 |
| 15.06.2026 | 26,17 | 26,48 | 25,97 | 26,05 | 0,73% | 2.443.967,00 |
| 12.06.2026 | 25,74 | 25,95 | 25,53 | 25,86 | 0,60% | 2.425.804,00 |
| 11.06.2026 | 24,80 | 25,71 | 24,80 | 25,71 | 4,41% | 3.140.190,00 |
| 10.06.2026 | 24,80 | 25,15 | 24,59 | 24,62 | -0,87% | 3.104.352,00 |
| 09.06.2026 | 24,87 | 25,14 | 24,44 | 24,84 | 0,51% | 1.929.703,00 |
| 08.06.2026 | 24,96 | 25,06 | 24,70 | 24,71 | 0,32% | 2.088.443,00 |
| 05.06.2026 | 24,88 | 25,05 | 24,59 | 24,63 | -1,68% | 2.256.632,00 |
| 04.06.2026 | 25,12 | 25,30 | 24,85 | 25,05 | 0,20% | 1.752.136,00 |
| 03.06.2026 | 24,59 | 25,13 | 24,47 | 25,00 | 1,50% | 1.859.204,00 |
| 02.06.2026 | 24,16 | 24,92 | 24,16 | 24,63 | 2,24% | 2.349.424,00 |
| 01.06.2026 | 24,00 | 24,24 | 23,75 | 24,09 | -0,31% | 2.229.335,00 |
| 29.05.2026 | 24,08 | 24,44 | 23,91 | 24,17 | 0,35% | 2.633.954,00 |
| 28.05.2026 | 24,05 | 24,25 | 23,93 | 24,08 | -0,33% | 2.120.125,00 |
| 27.05.2026 | 24,23 | 24,53 | 23,97 | 24,16 | 0,92% | 1.599.970,00 |
| 26.05.2026 | 24,09 | 24,15 | 23,68 | 23,94 | 0,38% | 2.336.169,00 |
| 22.05.2026 | 23,42 | 23,94 | 23,39 | 23,85 | 1,92% | 1.318.718,00 |
| 21.05.2026 | 22,79 | 23,42 | 22,60 | 23,40 | 1,65% | 1.745.937,00 |
| 20.05.2026 | 22,68 | 23,03 | 22,49 | 23,02 | 1,54% | 1.729.555,00 |
| 19.05.2026 | 22,61 | 22,77 | 22,27 | 22,67 | -0,09% | 2.433.548,00 |
| 18.05.2026 | 22,97 | 23,13 | 22,63 | 22,69 | -0,79% | 1.596.852,00 |
| 15.05.2026 | 23,27 | 23,30 | 22,84 | 22,87 | -2,26% | 1.775.014,00 |
| 14.05.2026 | 23,10 | 23,68 | 23,10 | 23,40 | 2,18% | 1.668.466,00 |
| 13.05.2026 | 22,86 | 23,17 | 22,68 | 22,90 | -0,30% | 2.011.723,00 |
| 12.05.2026 | 23,23 | 23,40 | 22,81 | 22,97 | -1,08% | 1.727.195,00 |
| 11.05.2026 | 23,42 | 23,42 | 23,02 | 23,22 | -0,68% | 1.807.784,00 |
| 08.05.2026 | 23,25 | 23,41 | 23,03 | 23,38 | 1,26% | 1.389.278,00 |
| 07.05.2026 | 23,71 | 23,71 | 23,07 | 23,09 | -1,95% | 1.914.691,00 |
| 06.05.2026 | 23,28 | 23,68 | 23,27 | 23,55 | 2,66% | 1.901.707,00 |
| 05.05.2026 | 22,64 | 22,99 | 22,38 | 22,94 | 1,57% | 2.034.624,00 |
| 04.05.2026 | 22,65 | 22,79 | 22,37 | 22,59 | -0,64% | 2.247.087,00 |
| 01.05.2026 | 22,93 | 23,18 | 22,61 | 22,73 | -1,62% | 2.173.058,00 |
| 30.04.2026 | 22,97 | 23,43 | 22,90 | 23,11 | 0,85% | 3.984.439,00 |
| 29.04.2026 | 23,42 | 23,50 | 22,65 | 22,91 | -2,26% | 1.926.073,00 |
| 28.04.2026 | 23,97 | 24,01 | 23,25 | 23,44 | -1,76% | 2.170.000,00 |
| 27.04.2026 | 23,97 | 24,82 | 23,83 | 23,86 | -0,13% | 4.668.042,00 |
| 24.04.2026 | 24,43 | 24,59 | 23,12 | 23,89 | 3,67% | 5.047.784,00 |
| 23.04.2026 | 22,80 | 23,27 | 22,76 | 23,05 | 1,25% | 3.220.773,00 |
| 22.04.2026 | 22,95 | 22,95 | 22,52 | 22,76 | 0,09% | 1.916.422,00 |
| 21.04.2026 | 22,80 | 23,11 | 22,64 | 22,74 | 0,09% | 2.062.948,00 |
| 20.04.2026 | 22,53 | 22,81 | 22,43 | 22,72 | 0,44% | 1.607.288,00 |
| 17.04.2026 | 22,19 | 23,03 | 22,06 | 22,62 | 3,62% | 1.972.986,00 |
| 16.04.2026 | 21,73 | 22,00 | 21,70 | 21,83 | 0,60% | 1.836.081,00 |
| 15.04.2026 | 22,06 | 22,10 | 21,43 | 21,70 | -1,14% | 1.622.172,00 |
| 14.04.2026 | 22,12 | 22,12 | 21,82 | 21,95 | -0,81% | 1.890.649,00 |
| 13.04.2026 | 21,95 | 22,24 | 21,61 | 22,13 | 0,64% | 1.684.916,00 |
| 10.04.2026 | 22,24 | 22,29 | 21,94 | 21,99 | -0,99% | 1.268.285,00 |
| 09.04.2026 | 22,03 | 22,32 | 21,88 | 22,21 | -0,11% | 1.500.896,00 |
| 08.04.2026 | 21,89 | 22,29 | 21,89 | 22,24 | 4,05% | 1.808.691,00 |
| 07.04.2026 | 21,44 | 21,65 | 21,24 | 21,37 | -0,60% | 1.516.767,00 |
| 06.04.2026 | 21,41 | 21,54 | 21,28 | 21,50 | -0,05% | 1.037.490,00 |
| 02.04.2026 | 21,57 | 21,70 | 21,09 | 21,51 | -0,55% | 1.467.952,00 |
| 01.04.2026 | 21,93 | 22,09 | 21,61 | 21,63 | -1,01% | 2.241.118,00 |
| 31.03.2026 | 21,62 | 22,10 | 21,55 | 21,85 | 2,10% | 2.516.758,00 |
| 30.03.2026 | 21,81 | 21,95 | 21,24 | 21,40 | -1,47% | 2.478.842,00 |
| 27.03.2026 | 21,86 | 21,99 | 21,69 | 21,72 | -1,52% | 1.680.183,00 |
| 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 |