35,040$
-1,07%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,72 | 35,72 | 34,95 | 35,04 | -1,07% | 130.350,00 |
| 14.08.2025 | 35,29 | 35,71 | 34,60 | 35,42 | -1,67% | 234.021,00 |
| 13.08.2025 | 34,25 | 36,17 | 34,25 | 36,02 | 5,63% | 301.291,00 |
| 12.08.2025 | 33,01 | 34,13 | 32,59 | 34,10 | 4,33% | 201.507,00 |
| 11.08.2025 | 32,93 | 32,99 | 32,22 | 32,69 | -0,16% | 169.153,00 |
| 08.08.2025 | 33,18 | 33,51 | 32,70 | 32,74 | -1,09% | 149.906,00 |
| 07.08.2025 | 33,78 | 33,91 | 32,55 | 33,10 | -1,16% | 205.354,00 |
| 06.08.2025 | 32,80 | 33,65 | 32,80 | 33,49 | 2,10% | 210.411,00 |
| 05.08.2025 | 32,66 | 33,07 | 32,38 | 32,80 | 1,36% | 294.981,00 |
| 04.08.2025 | 32,08 | 33,32 | 32,08 | 32,36 | 1,73% | 317.287,00 |
| 01.08.2025 | 31,65 | 32,20 | 30,99 | 31,81 | -0,75% | 321.042,00 |
| 31.07.2025 | 31,91 | 33,19 | 31,91 | 32,05 | -1,66% | 310.121,00 |
| 30.07.2025 | 33,84 | 34,12 | 32,26 | 32,59 | -4,03% | 332.687,00 |
| 29.07.2025 | 34,75 | 34,75 | 33,59 | 33,96 | -1,88% | 282.422,00 |
| 28.07.2025 | 34,40 | 34,64 | 33,86 | 34,61 | 0,61% | 340.644,00 |
| 25.07.2025 | 33,08 | 34,45 | 32,43 | 34,40 | 4,65% | 613.026,00 |
| 24.07.2025 | 31,00 | 32,88 | 31,00 | 32,87 | 2,72% | 665.580,00 |
| 23.07.2025 | 32,25 | 32,62 | 31,93 | 32,00 | 0,03% | 326.382,00 |
| 22.07.2025 | 30,89 | 32,08 | 30,70 | 31,99 | 3,56% | 275.085,00 |
| 21.07.2025 | 30,83 | 31,27 | 30,52 | 30,89 | 1,25% | 184.234,00 |
| 18.07.2025 | 31,13 | 31,33 | 30,28 | 30,51 | -1,20% | 239.676,00 |
| 17.07.2025 | 31,16 | 31,62 | 30,71 | 30,88 | -0,74% | 272.508,00 |
| 16.07.2025 | 30,15 | 31,23 | 29,95 | 31,11 | 3,84% | 466.449,00 |
| 15.07.2025 | 30,40 | 31,04 | 29,84 | 29,96 | -0,70% | 310.441,00 |
| 14.07.2025 | 29,99 | 30,80 | 29,45 | 30,17 | -0,36% | 177.860,00 |
| 11.07.2025 | 31,17 | 31,52 | 30,25 | 30,28 | -2,61% | 250.739,00 |
| 10.07.2025 | 30,58 | 31,50 | 30,55 | 31,09 | 1,63% | 169.739,00 |
| 09.07.2025 | 30,47 | 30,69 | 29,90 | 30,59 | 1,12% | 164.776,00 |
| 08.07.2025 | 29,84 | 30,77 | 29,84 | 30,25 | 1,54% | 187.171,00 |
| 07.07.2025 | 30,33 | 30,63 | 29,57 | 29,79 | -3,15% | 192.447,00 |
| 03.07.2025 | 30,88 | 31,15 | 30,27 | 30,76 | 0,23% | 128.527,00 |
| 02.07.2025 | 29,88 | 30,83 | 29,80 | 30,69 | 3,23% | 213.068,00 |
| 01.07.2025 | 28,02 | 30,52 | 27,83 | 29,73 | 5,09% | 235.440,00 |
| 30.06.2025 | 28,56 | 28,79 | 28,26 | 28,29 | -1,15% | 292.593,00 |
| 27.06.2025 | 28,35 | 28,82 | 28,28 | 28,62 | 2,21% | 789.330,00 |
| 26.06.2025 | 27,79 | 28,33 | 27,73 | 28,00 | 0,83% | 145.256,00 |
| 25.06.2025 | 28,02 | 28,02 | 27,47 | 27,77 | -0,68% | 145.076,00 |
| 24.06.2025 | 28,18 | 29,05 | 27,88 | 27,96 | 0,00% | 252.593,00 |
| 23.06.2025 | 27,34 | 28,00 | 27,17 | 27,96 | 1,41% | 263.196,00 |
| 20.06.2025 | 27,85 | 28,33 | 27,37 | 27,57 | 0,47% | 563.213,00 |
| 18.06.2025 | 27,56 | 28,21 | 27,24 | 27,44 | -0,11% | 314.304,00 |
| 17.06.2025 | 27,61 | 28,27 | 27,29 | 27,47 | -1,40% | 295.215,00 |
| 16.06.2025 | 27,69 | 28,02 | 27,49 | 27,86 | 1,53% | 272.540,00 |
| 13.06.2025 | 27,57 | 28,15 | 27,21 | 27,44 | -2,76% | 198.356,00 |
| 12.06.2025 | 27,80 | 28,28 | 27,80 | 28,22 | 0,28% | 141.650,00 |
| 11.06.2025 | 28,92 | 28,99 | 27,92 | 28,14 | -1,95% | 175.398,00 |
| 10.06.2025 | 28,00 | 29,02 | 27,79 | 28,70 | 3,31% | 154.014,00 |
| 09.06.2025 | 27,22 | 27,92 | 27,22 | 27,78 | 2,70% | 155.387,00 |
| 06.06.2025 | 27,32 | 27,50 | 26,95 | 27,05 | -0,11% | 133.603,00 |
| 05.06.2025 | 27,29 | 27,34 | 26,92 | 27,08 | -0,81% | 161.477,00 |
| 04.06.2025 | 27,05 | 27,51 | 26,89 | 27,30 | 0,70% | 227.280,00 |
| 03.06.2025 | 25,95 | 27,14 | 25,83 | 27,11 | 4,43% | 222.596,00 |
| 02.06.2025 | 27,17 | 27,29 | 25,76 | 25,96 | -5,13% | 367.287,00 |
| 30.05.2025 | 27,61 | 27,87 | 27,35 | 27,37 | -1,95% | 319.497,00 |
| 29.05.2025 | 27,95 | 28,15 | 27,73 | 27,91 | 0,90% | 182.293,00 |
| 28.05.2025 | 27,86 | 27,88 | 27,57 | 27,66 | -0,97% | 202.392,00 |
| 27.05.2025 | 27,34 | 27,97 | 27,05 | 27,93 | 4,02% | 220.307,00 |
| 23.05.2025 | 26,68 | 27,29 | 26,47 | 26,85 | -1,50% | 218.438,00 |
| 22.05.2025 | 26,97 | 27,61 | 26,90 | 27,26 | 0,96% | 261.947,00 |
| 21.05.2025 | 27,07 | 27,29 | 26,75 | 27,00 | -1,24% | 274.490,00 |
| 20.05.2025 | 27,70 | 28,02 | 27,12 | 27,34 | -1,23% | 191.370,00 |
| 19.05.2025 | 27,53 | 27,81 | 27,47 | 27,68 | -1,60% | 135.420,00 |
| 16.05.2025 | 27,97 | 28,22 | 27,64 | 28,13 | 0,46% | 197.583,00 |
| 15.05.2025 | 27,80 | 28,19 | 27,39 | 28,00 | 0,21% | 228.264,00 |
| 14.05.2025 | 28,29 | 28,54 | 27,87 | 27,94 | -1,34% | 218.680,00 |
| 13.05.2025 | 28,38 | 28,72 | 27,80 | 28,32 | 1,36% | 299.467,00 |
| 12.05.2025 | 27,87 | 28,73 | 27,56 | 27,94 | 4,61% | 285.661,00 |
| 09.05.2025 | 26,66 | 27,18 | 26,64 | 26,71 | 0,41% | 212.363,00 |
| 08.05.2025 | 25,87 | 26,84 | 25,84 | 26,60 | 2,82% | 245.712,00 |
| 07.05.2025 | 25,95 | 26,23 | 25,47 | 25,87 | 0,58% | 296.761,00 |
| 06.05.2025 | 26,51 | 26,60 | 25,67 | 25,72 | -2,98% | 251.970,00 |
| 05.05.2025 | 26,21 | 27,09 | 26,13 | 26,51 | -0,08% | 277.923,00 |
| 02.05.2025 | 26,60 | 26,89 | 26,30 | 26,53 | 0,49% | 387.417,00 |
| 01.05.2025 | 25,71 | 26,60 | 25,42 | 26,40 | 1,50% | 611.884,00 |
| 30.04.2025 | 25,34 | 26,26 | 24,98 | 26,01 | 0,97% | 600.421,00 |
| 29.04.2025 | 24,80 | 25,99 | 24,27 | 25,76 | 4,33% | 511.957,00 |
| 28.04.2025 | 24,74 | 25,09 | 24,39 | 24,69 | -0,20% | 516.257,00 |
| 25.04.2025 | 24,67 | 25,42 | 24,05 | 24,74 | 0,00% | 516.472,00 |
| 24.04.2025 | 25,22 | 26,45 | 24,10 | 24,74 | -0,32% | 1.143.662,00 |
| 23.04.2025 | 24,96 | 25,71 | 24,41 | 24,82 | 1,35% | 1.123.361,00 |
| 22.04.2025 | 24,97 | 25,03 | 24,06 | 24,49 | 0,16% | 1.112.228,00 |
| 21.04.2025 | 24,10 | 24,50 | 23,67 | 24,45 | 0,25% | 513.172,00 |
| 17.04.2025 | 23,79 | 24,67 | 23,63 | 24,39 | 3,04% | 360.652,00 |
| 16.04.2025 | 23,92 | 24,28 | 23,28 | 23,67 | -0,75% | 424.523,00 |
| 15.04.2025 | 24,28 | 24,80 | 22,87 | 23,85 | 0,68% | 563.157,00 |
| 14.04.2025 | 23,73 | 24,03 | 22,92 | 23,69 | 1,59% | 433.646,00 |
| 11.04.2025 | 23,40 | 25,46 | 22,75 | 23,32 | -0,43% | 365.280,00 |
| 10.04.2025 | 24,69 | 25,24 | 23,10 | 23,42 | -8,59% | 363.114,00 |
| 09.04.2025 | 23,12 | 25,90 | 23,10 | 25,62 | 8,24% | 706.656,00 |
| 08.04.2025 | 25,32 | 25,88 | 23,23 | 23,67 | -4,13% | 456.932,00 |
| 07.04.2025 | 24,18 | 25,85 | 23,63 | 24,69 | -2,10% | 816.136,00 |
| 04.04.2025 | 24,42 | 25,57 | 24,00 | 25,22 | -0,32% | 693.948,00 |
| 03.04.2025 | 26,21 | 26,47 | 24,72 | 25,30 | -6,26% | 410.282,00 |
| 02.04.2025 | 26,28 | 27,22 | 26,11 | 26,99 | 1,24% | 456.442,00 |
| 01.04.2025 | 26,77 | 28,42 | 26,32 | 26,66 | -0,22% | 423.006,00 |
| 31.03.2025 | 26,92 | 27,15 | 26,21 | 26,72 | -2,52% | 753.906,00 |
| 28.03.2025 | 29,04 | 29,04 | 27,36 | 27,41 | -5,81% | 356.816,00 |
| 27.03.2025 | 30,82 | 30,84 | 29,06 | 29,10 | -6,49% | 508.882,00 |
| 26.03.2025 | 31,16 | 31,50 | 30,48 | 31,12 | 0,32% | 207.739,00 |
| 25.03.2025 | 31,29 | 32,47 | 30,92 | 31,02 | -0,86% | 282.298,00 |