38,420$
-0,54%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |