26,585$
-0,28%
Echtzeit-Aktienkurs Gentherm Inc.
Bid:
Ask:
Aktienkurse zur Gentherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 26,77 | 28,42 | 26,32 | 26,66 | -0,22% | 423.009,00 |
| 31.03.2025 | 26,92 | 27,15 | 26,21 | 26,72 | -2,52% | 754.314,00 |
| 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% | 509.038,00 |
| 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 |
| 24.03.2025 | 30,34 | 32,13 | 30,34 | 31,29 | 4,02% | 289.677,00 |
| 21.03.2025 | 30,01 | 30,68 | 29,70 | 30,08 | -0,95% | 674.109,00 |
| 20.03.2025 | 30,04 | 30,81 | 30,04 | 30,37 | -0,23% | 156.349,00 |
| 19.03.2025 | 30,54 | 30,88 | 30,02 | 30,44 | -0,49% | 238.941,00 |
| 18.03.2025 | 30,07 | 31,10 | 30,07 | 30,59 | 0,86% | 388.408,00 |
| 17.03.2025 | 31,79 | 31,79 | 30,25 | 30,33 | -0,20% | 206.977,00 |
| 14.03.2025 | 30,46 | 30,70 | 30,05 | 30,39 | 0,80% | 386.198,00 |
| 13.03.2025 | 30,75 | 31,16 | 29,75 | 30,15 | -2,74% | 253.161,00 |
| 12.03.2025 | 31,69 | 31,85 | 30,99 | 31,00 | -1,99% | 243.377,00 |
| 11.03.2025 | 32,59 | 32,59 | 31,30 | 31,63 | -2,65% | 208.020,00 |
| 10.03.2025 | 32,45 | 33,24 | 31,92 | 32,49 | -0,52% | 272.448,00 |
| 07.03.2025 | 31,95 | 33,28 | 31,95 | 32,66 | 1,87% | 293.460,00 |
| 06.03.2025 | 31,79 | 32,54 | 31,75 | 32,06 | 0,31% | 182.626,00 |
| 05.03.2025 | 31,50 | 32,40 | 31,21 | 31,96 | 3,33% | 205.513,00 |
| 04.03.2025 | 31,25 | 31,33 | 30,66 | 30,93 | -2,43% | 301.945,00 |
| 03.03.2025 | 33,28 | 34,02 | 31,64 | 31,70 | -4,17% | 239.368,00 |
| 28.02.2025 | 33,06 | 34,04 | 32,87 | 33,08 | -0,03% | 282.620,00 |
| 27.02.2025 | 33,30 | 34,15 | 32,88 | 33,09 | -1,46% | 293.802,00 |
| 26.02.2025 | 33,61 | 34,05 | 32,87 | 33,58 | -0,62% | 201.043,00 |
| 25.02.2025 | 34,32 | 34,54 | 33,72 | 33,79 | -0,59% | 218.258,00 |
| 24.02.2025 | 33,00 | 34,78 | 32,67 | 33,99 | 2,75% | 574.873,00 |
| 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 |