35,670$
-1,08%
Echtzeit-Aktienkurs Gentherm Inc.
Bid:
Ask:
Aktienkurse zur Gentherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 35,79 | 36,62 | 35,62 | 35,67 | -1,08% | 309.059,00 |
| 25.11.2025 | 35,23 | 36,53 | 35,05 | 36,06 | 2,21% | 174.543,00 |
| 24.11.2025 | 34,87 | 35,54 | 34,64 | 35,28 | 7,86% | 221.638,00 |
| 20.11.2025 | 34,30 | 34,37 | 32,60 | 32,71 | -3,37% | 129.202,00 |
| 19.11.2025 | 34,35 | 34,63 | 33,76 | 33,85 | -1,37% | 121.193,00 |
| 18.11.2025 | 34,52 | 34,82 | 34,25 | 34,32 | -1,12% | 112.071,00 |
| 17.11.2025 | 35,48 | 35,80 | 34,63 | 34,71 | -3,84% | 127.551,00 |
| 13.11.2025 | 37,13 | 37,71 | 35,81 | 36,10 | -3,14% | 202.558,00 |
| 12.11.2025 | 37,76 | 38,55 | 37,11 | 37,27 | -1,57% | 205.153,00 |
| 11.11.2025 | 36,99 | 37,88 | 36,86 | 37,86 | 2,96% | 175.981,00 |
| 10.11.2025 | 36,37 | 37,09 | 35,97 | 36,77 | 1,69% | 138.357,00 |
| 07.11.2025 | 35,92 | 36,44 | 35,38 | 36,16 | 0,50% | 141.890,00 |
| 06.11.2025 | 37,02 | 37,30 | 35,94 | 35,98 | -2,84% | 163.699,00 |
| 05.11.2025 | 37,20 | 37,40 | 36,56 | 37,03 | 0,65% | 142.766,00 |
| 04.11.2025 | 36,99 | 37,18 | 35,50 | 36,79 | -1,89% | 147.462,00 |
| 03.11.2025 | 36,64 | 37,69 | 36,31 | 37,50 | 1,87% | 276.670,00 |
| 31.10.2025 | 36,53 | 37,10 | 36,01 | 36,81 | 0,55% | 242.424,00 |
| 30.10.2025 | 36,70 | 37,32 | 36,41 | 36,61 | -1,21% | 244.462,00 |
| 29.10.2025 | 36,83 | 38,19 | 36,83 | 37,06 | 0,62% | 289.635,00 |
| 28.10.2025 | 36,54 | 37,21 | 36,40 | 36,83 | -0,19% | 200.221,00 |
| 27.10.2025 | 37,35 | 37,74 | 36,70 | 36,90 | -1,07% | 224.310,00 |
| 24.10.2025 | 37,50 | 38,11 | 36,79 | 37,30 | 0,38% | 361.810,00 |
| 23.10.2025 | 35,75 | 37,70 | 35,05 | 37,16 | 8,18% | 398.386,00 |
| 22.10.2025 | 35,02 | 35,25 | 34,18 | 34,35 | -2,11% | 228.785,00 |
| 21.10.2025 | 34,80 | 35,25 | 34,10 | 35,09 | 1,09% | 147.563,00 |
| 20.10.2025 | 34,25 | 34,73 | 34,06 | 34,71 | 1,70% | 132.524,00 |
| 17.10.2025 | 33,98 | 34,23 | 33,23 | 34,13 | 0,00% | 146.735,00 |
| 16.10.2025 | 34,28 | 34,38 | 33,57 | 34,13 | -0,52% | 134.785,00 |
| 15.10.2025 | 34,10 | 34,65 | 33,57 | 34,31 | 1,00% | 166.870,00 |
| 14.10.2025 | 33,23 | 34,20 | 32,00 | 33,97 | 0,98% | 235.153,00 |
| 13.10.2025 | 33,86 | 34,10 | 33,51 | 33,64 | 0,42% | 134.469,00 |
| 10.10.2025 | 34,20 | 34,56 | 33,40 | 33,50 | -2,03% | 195.966,00 |
| 09.10.2025 | 34,68 | 34,68 | 33,72 | 34,20 | -1,88% | 202.692,00 |
| 08.10.2025 | 34,57 | 35,05 | 34,06 | 34,85 | 1,13% | 100.345,00 |
| 07.10.2025 | 35,86 | 35,86 | 34,27 | 34,46 | -3,98% | 258.259,00 |
| 06.10.2025 | 35,87 | 36,09 | 35,23 | 35,89 | 1,73% | 217.533,00 |
| 02.10.2025 | 34,41 | 35,33 | 34,14 | 35,28 | 3,22% | 183.664,00 |
| 01.10.2025 | 33,84 | 34,67 | 33,65 | 34,18 | 0,35% | 251.865,00 |
| 30.09.2025 | 34,46 | 34,81 | 33,24 | 34,06 | -1,16% | 170.061,00 |
| 29.09.2025 | 35,40 | 35,40 | 33,91 | 34,46 | -2,16% | 163.651,00 |
| 26.09.2025 | 34,80 | 35,34 | 34,58 | 35,22 | 1,18% | 112.237,00 |
| 25.09.2025 | 34,63 | 35,26 | 34,20 | 34,81 | -0,40% | 241.041,00 |
| 24.09.2025 | 34,70 | 35,27 | 34,37 | 34,95 | 0,69% | 172.681,00 |
| 23.09.2025 | 35,25 | 35,58 | 34,50 | 34,71 | -0,97% | 166.377,00 |
| 22.09.2025 | 34,79 | 36,00 | 34,66 | 35,05 | 0,14% | 140.384,00 |
| 19.09.2025 | 36,46 | 36,46 | 34,74 | 35,00 | -4,03% | 625.676,00 |
| 18.09.2025 | 36,02 | 36,49 | 35,55 | 36,47 | 2,63% | 188.405,00 |
| 17.09.2025 | 35,59 | 36,74 | 35,30 | 35,54 | 0,13% | 184.292,00 |
| 16.09.2025 | 35,18 | 35,54 | 34,52 | 35,49 | 0,71% | 146.659,00 |
| 15.09.2025 | 35,15 | 35,32 | 34,57 | 35,24 | 1,24% | 134.673,00 |
| 12.09.2025 | 35,75 | 36,12 | 34,77 | 34,81 | -3,33% | 133.894,00 |
| 11.09.2025 | 35,13 | 36,03 | 35,13 | 36,01 | 2,77% | 153.602,00 |
| 10.09.2025 | 35,64 | 36,38 | 34,87 | 35,04 | -2,04% | 131.537,00 |
| 09.09.2025 | 36,58 | 36,75 | 35,68 | 35,77 | -2,35% | 133.369,00 |
| 08.09.2025 | 36,25 | 36,71 | 35,57 | 36,63 | 1,59% | 143.623,00 |
| 05.09.2025 | 36,09 | 36,52 | 35,64 | 36,06 | 0,57% | 153.440,00 |
| 04.09.2025 | 35,95 | 36,51 | 35,44 | 35,85 | -0,07% | 189.334,00 |
| 03.09.2025 | 36,22 | 36,89 | 35,72 | 35,88 | -1,23% | 150.067,00 |
| 02.09.2025 | 36,35 | 36,59 | 36,02 | 36,32 | -1,22% | 463.124,00 |
| 29.08.2025 | 36,93 | 36,96 | 36,40 | 36,77 | -0,22% | 165.930,00 |
| 28.08.2025 | 37,25 | 37,27 | 36,60 | 36,85 | -0,86% | 184.234,00 |
| 27.08.2025 | 36,79 | 37,27 | 36,62 | 37,17 | 0,73% | 211.529,00 |
| 26.08.2025 | 36,83 | 37,21 | 36,57 | 36,90 | 0,38% | 581.971,00 |
| 25.08.2025 | 36,43 | 36,94 | 36,32 | 36,76 | 0,68% | 260.767,00 |
| 22.08.2025 | 35,00 | 36,63 | 35,00 | 36,51 | 5,31% | 259.200,00 |
| 21.08.2025 | 35,09 | 35,35 | 34,63 | 34,67 | -1,42% | 154.114,00 |
| 20.08.2025 | 35,23 | 35,78 | 34,94 | 35,17 | -0,48% | 143.421,00 |
| 19.08.2025 | 35,30 | 35,88 | 35,06 | 35,34 | 0,83% | 152.998,00 |
| 18.08.2025 | 35,15 | 35,32 | 34,80 | 35,05 | 0,03% | 112.911,00 |
| 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 |