33,059$
-1,17%
Echtzeit-Aktienkurs Gentherm Inc.
Bid:
Ask:
Aktienkurse zur Gentherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,97 | 34,90 | 32,85 | 33,08 | -1,11% | 300.313,00 |
| 20.02.2025 | 33,55 | 34,85 | 32,95 | 33,45 | 0,30% | 412.421,00 |
| 19.02.2025 | 32,50 | 33,62 | 30,25 | 33,35 | -7,75% | 861.090,00 |
| 18.02.2025 | 35,27 | 36,21 | 35,00 | 36,15 | 1,39% | 331.100,00 |
| 17.02.2025 | 35,51 | 35,80 | 35,47 | 35,65 | 0,60% | - |
| 14.02.2025 | 35,75 | 36,26 | 35,28 | 35,44 | 0,17% | 213.971,00 |
| 13.02.2025 | 36,60 | 36,60 | 35,09 | 35,38 | -0,51% | 434.689,00 |
| 12.02.2025 | 35,65 | 36,13 | 35,51 | 35,56 | -1,88% | 208.250,00 |
| 11.02.2025 | 35,72 | 36,69 | 35,72 | 36,24 | 0,22% | 209.060,00 |
| 10.02.2025 | 36,98 | 37,39 | 36,07 | 36,16 | -1,55% | 211.390,00 |
| 07.02.2025 | 37,08 | 37,57 | 36,40 | 36,73 | -1,26% | 192.843,00 |
| 06.02.2025 | 37,91 | 38,40 | 37,16 | 37,20 | -1,40% | 198.021,00 |
| 05.02.2025 | 37,38 | 37,80 | 37,15 | 37,73 | 1,56% | 146.231,00 |
| 04.02.2025 | 36,08 | 37,28 | 35,75 | 37,15 | 2,62% | 202.882,00 |
| 03.02.2025 | 37,10 | 37,60 | 35,67 | 36,20 | -5,11% | 303.178,00 |
| 31.01.2025 | 39,31 | 39,84 | 37,90 | 38,15 | -3,49% | 285.629,00 |
| 30.01.2025 | 39,76 | 40,41 | 39,15 | 39,53 | 0,51% | 179.583,00 |
| 29.01.2025 | 39,94 | 40,21 | 39,01 | 39,33 | -1,92% | 167.360,00 |
| 28.01.2025 | 40,36 | 40,68 | 39,95 | 40,10 | -1,62% | 102.645,00 |
| 27.01.2025 | 39,75 | 41,09 | 39,71 | 40,76 | 2,75% | 190.575,00 |
| 24.01.2025 | 39,69 | 39,83 | 39,40 | 39,67 | -0,03% | 101.271,00 |
| 23.01.2025 | 39,74 | 39,90 | 39,30 | 39,68 | -0,68% | 144.870,00 |
| 22.01.2025 | 40,54 | 40,79 | 39,84 | 39,95 | -1,96% | 132.412,00 |
| 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% | 163.821,00 |
| 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% | 196.404,00 |
| 10.01.2025 | 38,65 | 38,81 | 38,32 | 38,60 | -1,68% | 187.629,00 |
| 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% | 140.518,00 |
| 06.01.2025 | 39,81 | 40,60 | 39,67 | 39,76 | 0,84% | 239.884,00 |
| 03.01.2025 | 39,40 | 39,55 | 38,85 | 39,43 | 0,25% | 306.871,00 |
| 02.01.2025 | 40,14 | 40,37 | 39,08 | 39,33 | -1,49% | 148.191,00 |
| 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% | 229.735,00 |
| 27.12.2024 | 39,20 | 40,45 | 38,53 | 39,01 | -1,17% | 121.137,00 |
| 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 | -0,80% | 263.779,00 |
| 20.12.2024 | 38,22 | 38,92 | 38,22 | 38,63 | 0,00% | 922.954,00 |
| 19.12.2024 | 39,67 | 39,81 | 38,45 | 38,63 | -1,57% | 209.175,00 |
| 18.12.2024 | 39,77 | 40,62 | 38,90 | 39,25 | -0,54% | 305.334,00 |
| 17.12.2024 | 39,98 | 40,10 | 39,31 | 39,46 | -1,72% | 257.953,00 |
| 16.12.2024 | 41,16 | 41,49 | 39,84 | 40,15 | -3,81% | 266.245,00 |
| 13.12.2024 | 42,61 | 42,99 | 41,56 | 41,74 | -2,43% | 217.425,00 |
| 12.12.2024 | 43,57 | 43,95 | 42,56 | 42,78 | -1,81% | 240.126,00 |
| 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% | 221.503,00 |
| 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% | 283.175,00 |
| 04.12.2024 | 41,17 | 42,03 | 41,09 | 41,90 | 1,40% | 155.745,00 |
| 03.12.2024 | 42,38 | 43,04 | 40,78 | 41,32 | -3,19% | 184.947,00 |
| 02.12.2024 | 42,39 | 43,06 | 41,64 | 42,68 | 1,38% | 160.664,00 |
| 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% | 217.298,00 |
| 22.11.2024 | 42,50 | 43,90 | 42,50 | 43,38 | 1,76% | 216.485,00 |
| 21.11.2024 | 41,56 | 42,63 | 41,43 | 42,63 | 2,33% | 181.810,00 |
| 20.11.2024 | 41,35 | 41,70 | 40,70 | 41,66 | 0,56% | 137.248,00 |
| 19.11.2024 | 41,69 | 42,14 | 41,30 | 41,43 | -2,01% | 117.460,00 |
| 18.11.2024 | 42,55 | 42,58 | 41,87 | 42,28 | -0,12% | 203.314,00 |
| 15.11.2024 | 43,52 | 43,58 | 42,17 | 42,33 | -2,20% | 148.498,00 |
| 14.11.2024 | 43,88 | 44,12 | 42,97 | 43,28 | -1,12% | 188.469,00 |
| 13.11.2024 | 44,48 | 45,08 | 43,77 | 43,77 | -0,70% | 203.232,00 |
| 12.11.2024 | 43,65 | 44,30 | 43,28 | 44,08 | 0,02% | 251.377,00 |
| 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% | 342.490,00 |
| 07.11.2024 | 45,45 | 45,50 | 44,36 | 44,69 | -1,15% | 181.438,00 |
| 06.11.2024 | 46,27 | 47,00 | 44,82 | 45,21 | 1,87% | 247.067,00 |
| 05.11.2024 | 43,76 | 44,73 | 43,12 | 44,38 | 1,12% | 328.424,00 |
| 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% | 309.281,00 |
| 31.10.2024 | 41,12 | 42,07 | 40,84 | 41,95 | -0,59% | 367.650,00 |
| 30.10.2024 | 41,37 | 43,72 | 41,29 | 42,20 | 1,64% | 530.540,00 |
| 29.10.2024 | 41,10 | 41,54 | 40,82 | 41,52 | -0,43% | 204.549,00 |
| 28.10.2024 | 40,72 | 41,80 | 40,72 | 41,70 | 3,27% | 205.604,00 |
| 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% | 236.668,00 |
| 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% | 199.567,00 |
| 18.10.2024 | 41,47 | 42,14 | 41,09 | 41,17 | 0,19% | 245.888,00 |
| 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% | 638.485,00 |
| 15.10.2024 | 42,57 | 43,26 | 42,26 | 42,28 | -1,17% | 167.872,00 |
| 14.10.2024 | 42,39 | 43,07 | 42,10 | 42,78 | 0,26% | 167.496,00 |
| 11.10.2024 | 42,48 | 42,88 | 42,33 | 42,67 | 0,05% | 94.450,00 |
| 10.10.2024 | 42,01 | 42,92 | 41,51 | 42,65 | 0,38% | 213.928,00 |
| 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% | 221.856,00 |
| 07.10.2024 | 42,39 | 42,74 | 41,47 | 41,63 | -2,39% | 175.146,00 |
| 04.10.2024 | 42,87 | 43,23 | 42,47 | 42,65 | 1,19% | 273.133,00 |
| 03.10.2024 | 43,14 | 43,77 | 42,15 | 42,15 | -3,30% | 275.321,00 |
| 02.10.2024 | 44,74 | 45,00 | 43,49 | 43,59 | -2,74% | 458.401,00 |
| 01.10.2024 | 46,56 | 46,56 | 44,30 | 44,82 | -3,65% | 460.700,00 |
| 30.09.2024 | 47,50 | 47,50 | 46,27 | 46,52 | -3,09% | 168.864,00 |