28,111$
0,40%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,97 | 28,22 | 27,64 | 28,13 | 0,46% | 197.583,00 |
| 15.05.2025 | 27,80 | 28,19 | 27,39 | 28,00 | 0,21% | 228.264,00 |
| 14.05.2025 | 28,29 | 28,54 | 27,87 | 27,94 | -1,34% | 218.856,00 |
| 13.05.2025 | 28,38 | 28,72 | 27,80 | 28,32 | 1,36% | 299.678,00 |
| 12.05.2025 | 27,87 | 28,73 | 27,56 | 27,94 | 4,61% | 287.227,00 |
| 09.05.2025 | 26,66 | 27,18 | 26,64 | 26,71 | 0,41% | 212.363,00 |
| 08.05.2025 | 25,87 | 26,84 | 25,84 | 26,60 | 2,82% | 245.712,00 |
| 07.05.2025 | 25,95 | 26,23 | 25,47 | 25,87 | 0,58% | 296.762,00 |
| 06.05.2025 | 26,51 | 26,60 | 25,67 | 25,72 | -2,98% | 252.010,00 |
| 05.05.2025 | 26,21 | 27,09 | 26,13 | 26,51 | -0,08% | 305.223,00 |
| 02.05.2025 | 26,60 | 26,89 | 26,30 | 26,53 | 0,49% | 387.429,00 |
| 01.05.2025 | 25,71 | 26,60 | 25,42 | 26,40 | 1,50% | 611.889,00 |
| 30.04.2025 | 25,34 | 26,26 | 24,98 | 26,01 | 0,97% | 601.788,00 |
| 29.04.2025 | 24,80 | 25,99 | 24,27 | 25,76 | 4,33% | 512.017,00 |
| 28.04.2025 | 24,74 | 25,09 | 24,39 | 24,69 | -0,20% | 647.956,00 |
| 25.04.2025 | 24,67 | 25,42 | 24,05 | 24,74 | 0,00% | 516.875,00 |
| 24.04.2025 | 25,22 | 26,45 | 24,10 | 24,74 | -0,32% | 1.144.482,00 |
| 23.04.2025 | 24,96 | 25,71 | 24,41 | 24,82 | 1,35% | 1.225.137,00 |
| 22.04.2025 | 24,97 | 25,03 | 24,06 | 24,49 | 0,16% | 1.112.229,00 |
| 21.04.2025 | 24,10 | 24,50 | 23,67 | 24,45 | 0,25% | 513.203,00 |
| 17.04.2025 | 23,79 | 24,67 | 23,63 | 24,39 | 3,04% | 360.652,00 |
| 16.04.2025 | 23,92 | 24,28 | 23,28 | 23,67 | -0,75% | 432.923,00 |
| 15.04.2025 | 24,28 | 24,80 | 22,87 | 23,85 | 0,68% | 572.857,00 |
| 14.04.2025 | 23,73 | 24,03 | 22,92 | 23,69 | 1,59% | 535.446,00 |
| 11.04.2025 | 23,40 | 25,57 | 22,75 | 23,32 | -0,43% | 365.312,00 |
| 10.04.2025 | 24,69 | 25,24 | 23,10 | 23,42 | -8,59% | 363.198,00 |
| 09.04.2025 | 23,12 | 25,90 | 23,12 | 25,62 | 8,24% | 706.656,00 |
| 08.04.2025 | 25,32 | 25,88 | 23,23 | 23,67 | -4,13% | 457.435,00 |
| 07.04.2025 | 24,18 | 25,81 | 23,63 | 24,69 | -2,14% | 816.136,00 |
| 04.04.2025 | 24,42 | 25,57 | 24,00 | 25,23 | -0,28% | 694.014,00 |
| 03.04.2025 | 26,21 | 26,47 | 24,72 | 25,30 | -6,26% | 410.282,00 |
| 02.04.2025 | 26,28 | 27,22 | 26,11 | 26,99 | 1,24% | 456.443,00 |
| 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 |