39,950$
-1,96%
Echtzeit-Aktienkurs Gentherm Inc.
Bid:
Ask:
Aktienkurse zur Gentherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 40,54 | 40,79 | 39,84 | 39,95 | -1,96% | 126.041,00 |
| 21.01.2025 | 40,32 | 40,86 | 40,08 | 40,75 | 1,52% | 198.480,00 |
| 17.01.2025 | 39,88 | 40,51 | 39,61 | 40,14 | 1,54% | 186.831,00 |
| 16.01.2025 | 39,20 | 39,69 | 38,87 | 39,53 | 0,64% | 163.797,00 |
| 15.01.2025 | 39,72 | 40,01 | 39,12 | 39,28 | 0,26% | 92.981,00 |
| 14.01.2025 | 38,78 | 39,19 | 38,41 | 39,18 | 1,61% | 124.554,00 |
| 13.01.2025 | 38,43 | 38,72 | 38,20 | 38,56 | -0,10% | 196.382,00 |
| 10.01.2025 | 38,65 | 38,81 | 38,32 | 38,60 | -1,68% | 187.537,00 |
| 08.01.2025 | 39,35 | 39,35 | 38,60 | 39,26 | -0,83% | 131.517,00 |
| 07.01.2025 | 39,78 | 40,15 | 39,27 | 39,59 | -0,43% | 140.483,00 |
| 06.01.2025 | 39,81 | 40,60 | 39,67 | 39,76 | 0,84% | 180.370,00 |
| 03.01.2025 | 39,40 | 39,55 | 38,85 | 39,43 | 0,25% | 131.371,00 |
| 02.01.2025 | 40,14 | 40,37 | 39,08 | 39,33 | -1,49% | 148.190,00 |
| 31.12.2024 | 39,66 | 40,23 | 39,43 | 39,93 | 0,92% | 171.504,00 |
| 30.12.2024 | 38,81 | 39,68 | 38,22 | 39,56 | 1,41% | 229.730,00 |
| 27.12.2024 | 39,20 | 40,45 | 38,53 | 39,01 | -1,17% | 121.134,00 |
| 26.12.2024 | 38,97 | 40,06 | 38,56 | 39,47 | 1,21% | 133.250,00 |
| 24.12.2024 | 38,32 | 39,29 | 38,10 | 39,00 | 1,77% | 177.580,00 |
| 23.12.2024 | 38,58 | 38,86 | 37,95 | 38,32 | -0,92% | 263.764,00 |
| 20.12.2024 | 38,22 | 38,92 | 38,22 | 38,68 | 0,12% | 763.323,00 |
| 19.12.2024 | 39,67 | 39,81 | 38,45 | 38,63 | -1,57% | 209.156,00 |
| 18.12.2024 | 39,77 | 40,62 | 38,90 | 39,25 | -0,54% | 305.285,00 |
| 17.12.2024 | 39,98 | 40,10 | 39,31 | 39,46 | -1,72% | 257.928,00 |
| 16.12.2024 | 41,16 | 41,49 | 39,84 | 40,15 | -3,81% | 225.161,00 |
| 13.12.2024 | 42,61 | 42,99 | 41,56 | 41,74 | -2,43% | 151.918,00 |
| 12.12.2024 | 43,57 | 43,95 | 42,56 | 42,78 | -1,81% | 130.124,00 |
| 11.12.2024 | 43,80 | 43,99 | 42,79 | 43,57 | 0,11% | 226.260,00 |
| 10.12.2024 | 42,90 | 43,83 | 42,01 | 43,52 | 1,71% | 221.493,00 |
| 09.12.2024 | 42,47 | 43,99 | 42,18 | 42,79 | 1,91% | 262.011,00 |
| 06.12.2024 | 42,32 | 43,16 | 41,72 | 41,99 | 0,33% | 225.337,00 |
| 05.12.2024 | 41,96 | 42,50 | 41,30 | 41,85 | -0,12% | 283.174,00 |
| 04.12.2024 | 41,17 | 42,03 | 41,09 | 41,90 | 1,40% | 155.744,00 |
| 03.12.2024 | 42,38 | 43,04 | 40,78 | 41,32 | -3,19% | 184.943,00 |
| 02.12.2024 | 42,39 | 43,06 | 41,64 | 42,68 | 1,38% | 160.663,00 |
| 29.11.2024 | 42,32 | 42,75 | 41,73 | 42,10 | -0,02% | 148.068,00 |
| 27.11.2024 | 42,56 | 43,51 | 42,06 | 42,11 | 0,12% | 190.027,00 |
| 26.11.2024 | 43,33 | 43,50 | 42,02 | 42,06 | -3,91% | 254.799,00 |
| 25.11.2024 | 44,08 | 45,86 | 43,71 | 43,77 | 0,90% | 217.222,00 |
| 22.11.2024 | 42,50 | 43,90 | 42,50 | 43,38 | 4,13% | 216.484,00 |
| 20.11.2024 | 41,35 | 41,70 | 40,70 | 41,66 | 0,56% | 137.245,00 |
| 19.11.2024 | 41,69 | 42,14 | 41,30 | 41,43 | -2,01% | 117.459,00 |
| 18.11.2024 | 42,55 | 42,58 | 41,87 | 42,28 | -0,12% | 203.201,00 |
| 15.11.2024 | 43,52 | 43,58 | 42,17 | 42,33 | -2,20% | 148.477,00 |
| 14.11.2024 | 43,88 | 44,12 | 42,97 | 43,28 | -1,12% | 188.436,00 |
| 13.11.2024 | 44,48 | 45,08 | 43,77 | 43,77 | -0,70% | 203.228,00 |
| 12.11.2024 | 43,65 | 44,30 | 43,28 | 44,08 | 0,02% | 251.318,00 |
| 11.11.2024 | 44,00 | 44,58 | 43,75 | 44,07 | 1,19% | 149.873,00 |
| 08.11.2024 | 43,62 | 44,66 | 43,01 | 43,55 | -2,55% | 342.477,00 |
| 07.11.2024 | 45,45 | 45,50 | 44,36 | 44,69 | -1,15% | 181.437,00 |
| 06.11.2024 | 46,27 | 47,00 | 44,82 | 45,21 | 1,87% | 241.923,00 |
| 05.11.2024 | 43,76 | 44,73 | 43,12 | 44,38 | 1,12% | 328.423,00 |
| 04.11.2024 | 43,41 | 44,50 | 43,41 | 43,89 | 1,43% | 237.921,00 |
| 01.11.2024 | 42,36 | 43,31 | 42,09 | 43,27 | 3,15% | 309.256,00 |
| 31.10.2024 | 41,12 | 42,07 | 40,84 | 41,95 | -0,55% | 309.107,00 |
| 30.10.2024 | 41,37 | 43,72 | 41,29 | 42,18 | 1,54% | 480.833,00 |
| 29.10.2024 | 41,10 | 41,54 | 40,82 | 41,54 | -0,38% | 165.938,00 |
| 28.10.2024 | 40,72 | 41,80 | 40,72 | 41,70 | 3,27% | 205.603,00 |
| 25.10.2024 | 40,84 | 41,00 | 40,19 | 40,38 | -0,54% | 239.548,00 |
| 24.10.2024 | 40,63 | 41,02 | 40,05 | 40,60 | 0,74% | 236.663,00 |
| 23.10.2024 | 39,96 | 40,50 | 39,90 | 40,30 | -0,02% | 297.383,00 |
| 22.10.2024 | 40,22 | 40,42 | 39,86 | 40,31 | -0,12% | 163.234,00 |
| 21.10.2024 | 42,13 | 42,16 | 40,30 | 40,36 | -1,97% | 199.480,00 |
| 18.10.2024 | 41,47 | 42,14 | 41,09 | 41,17 | 0,19% | 245.882,00 |
| 17.10.2024 | 41,89 | 41,93 | 40,31 | 41,09 | -1,15% | 362.997,00 |
| 16.10.2024 | 42,49 | 43,10 | 41,38 | 41,57 | -1,68% | 638.473,00 |
| 15.10.2024 | 42,57 | 43,26 | 42,26 | 42,28 | -1,17% | 131.651,00 |
| 14.10.2024 | 42,39 | 43,07 | 42,10 | 42,78 | 0,26% | 135.332,00 |
| 11.10.2024 | 42,48 | 42,88 | 42,33 | 42,67 | 0,05% | 94.449,00 |
| 10.10.2024 | 42,01 | 42,92 | 41,51 | 42,65 | 0,38% | 160.877,00 |
| 09.10.2024 | 41,99 | 43,08 | 41,99 | 42,49 | 0,38% | 190.487,00 |
| 08.10.2024 | 41,66 | 42,38 | 40,75 | 42,33 | 1,68% | 191.745,00 |
| 07.10.2024 | 42,39 | 42,74 | 41,47 | 41,63 | -2,39% | 133.851,00 |
| 04.10.2024 | 42,87 | 43,23 | 42,47 | 42,65 | 1,19% | 273.108,00 |
| 03.10.2024 | 43,14 | 43,77 | 42,15 | 42,15 | -3,30% | 228.066,00 |
| 02.10.2024 | 44,74 | 45,00 | 43,49 | 43,59 | -2,74% | 458.023,00 |
| 01.10.2024 | 46,56 | 46,56 | 44,30 | 44,82 | -6,63% | 427.711,00 |
| 27.09.2024 | 48,28 | 49,32 | 47,36 | 48,00 | 1,01% | 167.339,00 |
| 26.09.2024 | 48,14 | 48,52 | 47,43 | 47,52 | 0,53% | 133.364,00 |
| 25.09.2024 | 48,58 | 48,85 | 47,00 | 47,27 | -3,04% | 237.429,00 |
| 24.09.2024 | 48,13 | 48,91 | 47,88 | 48,75 | 1,82% | 116.032,00 |
| 23.09.2024 | 48,88 | 48,96 | 47,69 | 47,88 | -1,44% | 140.592,00 |
| 20.09.2024 | 50,64 | 50,64 | 48,08 | 48,58 | -4,33% | 319.265,00 |
| 19.09.2024 | 50,57 | 51,00 | 48,46 | 50,78 | 3,38% | 138.352,00 |
| 18.09.2024 | 49,80 | 50,77 | 48,73 | 49,12 | -0,85% | 156.189,00 |
| 17.09.2024 | 48,96 | 50,00 | 48,86 | 49,54 | 2,48% | 168.030,00 |
| 16.09.2024 | 48,06 | 48,43 | 47,44 | 48,34 | 1,17% | 262.926,00 |
| 13.09.2024 | 46,84 | 47,96 | 45,50 | 47,78 | 3,64% | 194.197,00 |
| 12.09.2024 | 45,90 | 46,71 | 44,90 | 46,10 | 0,83% | 149.950,00 |
| 11.09.2024 | 44,53 | 45,84 | 43,90 | 45,72 | 2,05% | 180.847,00 |
| 10.09.2024 | 45,68 | 45,68 | 44,20 | 44,80 | -2,38% | 156.715,00 |
| 09.09.2024 | 46,57 | 46,60 | 45,58 | 45,89 | -1,61% | 149.738,00 |
| 06.09.2024 | 46,91 | 47,20 | 46,12 | 46,64 | -0,91% | 128.155,00 |
| 05.09.2024 | 47,47 | 47,75 | 46,72 | 47,07 | -1,13% | 114.552,00 |
| 04.09.2024 | 48,49 | 48,75 | 47,50 | 47,61 | -2,16% | 94.045,00 |
| 03.09.2024 | 50,24 | 50,27 | 48,59 | 48,66 | -3,72% | 80.829,00 |
| 30.08.2024 | 50,84 | 51,51 | 49,83 | 50,54 | -0,28% | 92.905,00 |
| 29.08.2024 | 50,80 | 51,20 | 50,28 | 50,68 | 0,94% | 97.660,00 |
| 28.08.2024 | 50,36 | 50,83 | 49,91 | 50,21 | -0,44% | 72.778,00 |
| 27.08.2024 | 50,17 | 50,80 | 49,64 | 50,43 | 0,28% | 104.489,00 |
| 26.08.2024 | 50,97 | 51,73 | 50,29 | 50,29 | -0,04% | 156.060,00 |