43,381$
1,76%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,50 | 43,90 | 42,50 | 43,38 | 1,76% | 216.484,00 |
| 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 |
| 27.09.2024 | 48,28 | 49,32 | 47,36 | 48,00 | 1,01% | 167.397,00 |
| 26.09.2024 | 48,14 | 48,52 | 47,43 | 47,52 | 0,53% | 134.091,00 |
| 25.09.2024 | 48,58 | 48,85 | 47,00 | 47,27 | -3,04% | 238.680,00 |
| 24.09.2024 | 48,13 | 48,91 | 47,88 | 48,75 | 1,82% | 116.317,00 |
| 23.09.2024 | 48,88 | 48,96 | 47,69 | 47,88 | -1,42% | 145.918,00 |
| 20.09.2024 | 50,64 | 50,64 | 48,08 | 48,57 | -4,35% | 667.441,00 |
| 19.09.2024 | 50,57 | 51,00 | 48,46 | 50,78 | 3,38% | 168.169,00 |
| 18.09.2024 | 49,80 | 50,77 | 48,73 | 49,12 | -0,85% | 187.458,00 |
| 17.09.2024 | 48,96 | 50,00 | 48,86 | 49,54 | 2,48% | 168.032,00 |
| 16.09.2024 | 48,06 | 48,43 | 47,44 | 48,34 | 1,17% | 263.028,00 |
| 13.09.2024 | 46,84 | 47,96 | 45,50 | 47,78 | 3,64% | 194.282,00 |
| 12.09.2024 | 45,90 | 46,71 | 44,90 | 46,10 | 0,83% | 173.231,00 |
| 11.09.2024 | 44,53 | 45,84 | 43,90 | 45,72 | 2,05% | 181.153,00 |
| 10.09.2024 | 45,68 | 45,68 | 44,20 | 44,80 | -2,38% | 156.785,00 |
| 09.09.2024 | 46,57 | 46,60 | 45,58 | 45,89 | -1,61% | 169.152,00 |
| 06.09.2024 | 46,91 | 47,20 | 46,12 | 46,64 | -0,91% | 129.316,00 |
| 05.09.2024 | 47,47 | 47,75 | 46,72 | 47,07 | -1,13% | 182.794,00 |
| 04.09.2024 | 48,49 | 48,75 | 47,50 | 47,61 | -2,16% | 104.099,00 |
| 03.09.2024 | 50,24 | 50,27 | 48,59 | 48,66 | -3,72% | 106.959,00 |
| 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% | 72.881,00 |
| 27.08.2024 | 50,17 | 50,80 | 49,64 | 50,43 | 0,28% | 104.833,00 |
| 26.08.2024 | 50,97 | 51,73 | 50,29 | 50,29 | -0,04% | 157.505,00 |
| 23.08.2024 | 48,77 | 50,76 | 48,34 | 50,31 | 3,63% | 158.455,00 |
| 22.08.2024 | 50,79 | 51,01 | 48,44 | 48,55 | -4,60% | 100.806,00 |
| 21.08.2024 | 51,61 | 51,61 | 50,62 | 50,89 | -0,29% | 109.223,00 |
| 20.08.2024 | 51,48 | 51,56 | 50,50 | 51,04 | -0,37% | 177.074,00 |
| 19.08.2024 | 50,72 | 51,27 | 50,51 | 51,23 | 1,41% | 197.390,00 |
| 16.08.2024 | 51,19 | 51,46 | 50,32 | 50,52 | -1,58% | 98.733,00 |
| 15.08.2024 | 51,64 | 52,06 | 50,89 | 51,33 | 1,48% | 174.341,00 |
| 14.08.2024 | 51,03 | 51,21 | 49,95 | 50,58 | -0,47% | 166.300,00 |
| 13.08.2024 | 49,44 | 50,99 | 48,85 | 50,82 | 3,88% | 169.832,00 |
| 12.08.2024 | 50,04 | 50,04 | 48,50 | 48,92 | -1,45% | 142.548,00 |
| 09.08.2024 | 49,10 | 50,61 | 49,02 | 49,64 | 0,69% | 170.438,00 |
| 08.08.2024 | 50,49 | 51,18 | 48,98 | 49,30 | -1,02% | 106.011,00 |
| 07.08.2024 | 49,91 | 52,02 | 49,43 | 49,81 | -0,72% | 157.563,00 |
| 06.08.2024 | 49,59 | 50,57 | 48,88 | 50,17 | 0,76% | 161.037,00 |
| 05.08.2024 | 49,50 | 49,90 | 48,69 | 49,79 | -3,94% | 197.316,00 |
| 02.08.2024 | 51,80 | 52,85 | 50,95 | 51,83 | -4,23% | 153.957,00 |
| 01.08.2024 | 54,63 | 55,36 | 53,45 | 54,12 | -1,92% | 268.580,00 |
| 31.07.2024 | 55,00 | 56,68 | 53,65 | 55,18 | 9,68% | 324.023,00 |
| 30.07.2024 | 50,67 | 50,81 | 50,13 | 50,31 | -0,18% | 209.393,00 |
| 29.07.2024 | 51,25 | 51,48 | 49,63 | 50,40 | -1,29% | 171.437,00 |
| 26.07.2024 | 50,28 | 51,15 | 48,92 | 51,06 | 3,15% | 205.388,00 |
| 25.07.2024 | 50,80 | 51,09 | 49,34 | 49,50 | -1,94% | 344.173,00 |
| 24.07.2024 | 50,73 | 51,26 | 50,23 | 50,48 | -0,86% | 148.126,00 |
| 23.07.2024 | 50,08 | 51,44 | 49,55 | 50,92 | 1,43% | 124.831,00 |
| 22.07.2024 | 49,75 | 50,41 | 49,05 | 50,20 | 0,28% | 149.225,00 |
| 19.07.2024 | 52,29 | 52,29 | 49,90 | 50,06 | -4,23% | 107.157,00 |
| 18.07.2024 | 52,69 | 53,87 | 51,87 | 52,27 | -1,10% | 102.238,00 |
| 17.07.2024 | 53,15 | 53,78 | 52,00 | 52,85 | -1,55% | 198.965,00 |
| 16.07.2024 | 52,30 | 53,71 | 52,30 | 53,68 | 4,13% | 135.605,00 |
| 15.07.2024 | 51,53 | 52,25 | 50,96 | 51,55 | 0,60% | 144.781,00 |
| 12.07.2024 | 51,24 | 51,93 | 50,83 | 51,24 | 0,59% | 111.671,00 |
| 11.07.2024 | 49,32 | 51,04 | 49,15 | 50,94 | 6,01% | 173.416,00 |
| 10.07.2024 | 48,09 | 48,11 | 47,49 | 48,05 | 0,40% | 92.572,00 |
| 09.07.2024 | 48,25 | 48,50 | 47,76 | 47,86 | -1,34% | 94.143,00 |
| 08.07.2024 | 49,06 | 49,46 | 48,44 | 48,51 | 0,10% | 73.547,00 |
| 05.07.2024 | 49,19 | 49,51 | 48,32 | 48,46 | -2,04% | 76.434,00 |