35,511$
-1,74%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 35,82 | 35,97 | 34,60 | 35,30 | -2,32% | 959.111,00 |
| 25.06.2026 | 35,46 | 36,66 | 34,74 | 36,14 | 2,00% | 229.945,00 |
| 24.06.2026 | 35,18 | 35,71 | 34,82 | 35,43 | 0,94% | 298.866,00 |
| 23.06.2026 | 34,77 | 35,62 | 34,65 | 35,10 | -0,54% | 406.413,00 |
| 22.06.2026 | 35,76 | 36,24 | 34,99 | 35,29 | -1,12% | 257.342,00 |
| 19.06.2026 | 35,88 | 35,90 | 35,68 | 35,69 | -0,67% | - |
| 18.06.2026 | 36,28 | 36,61 | 35,81 | 35,93 | 0,34% | 617.546,00 |
| 17.06.2026 | 35,52 | 37,10 | 35,32 | 35,81 | 0,79% | 456.834,00 |
| 16.06.2026 | 35,94 | 36,20 | 34,84 | 35,53 | -0,50% | 366.516,00 |
| 15.06.2026 | 36,94 | 37,61 | 35,61 | 35,71 | -1,79% | 603.505,00 |
| 12.06.2026 | 36,08 | 36,84 | 35,89 | 36,36 | 0,78% | 418.651,00 |
| 11.06.2026 | 35,41 | 36,34 | 34,45 | 36,08 | 3,12% | 395.943,00 |
| 10.06.2026 | 36,37 | 36,82 | 34,96 | 34,99 | -3,79% | 325.701,00 |
| 09.06.2026 | 37,26 | 37,66 | 35,88 | 36,37 | -1,09% | 329.295,00 |
| 08.06.2026 | 36,71 | 37,08 | 36,17 | 36,77 | 1,43% | 259.127,00 |
| 05.06.2026 | 37,66 | 37,68 | 35,82 | 36,25 | -4,43% | 374.326,00 |
| 04.06.2026 | 37,86 | 38,13 | 37,22 | 37,93 | 0,24% | 269.638,00 |
| 03.06.2026 | 37,29 | 38,81 | 36,82 | 37,84 | 1,34% | 434.088,00 |
| 02.06.2026 | 35,61 | 37,40 | 35,61 | 37,34 | 4,90% | 471.648,00 |
| 01.06.2026 | 34,46 | 35,66 | 34,01 | 35,60 | 2,61% | 332.744,00 |
| 29.05.2026 | 34,92 | 35,26 | 34,58 | 34,69 | -0,54% | 255.065,00 |
| 28.05.2026 | 34,45 | 35,18 | 34,15 | 34,88 | 0,45% | 258.022,00 |
| 27.05.2026 | 34,11 | 34,80 | 34,10 | 34,73 | 2,77% | 277.133,00 |
| 26.05.2026 | 32,99 | 34,23 | 32,96 | 33,79 | 3,21% | 430.011,00 |
| 22.05.2026 | 31,95 | 32,79 | 31,95 | 32,74 | 2,92% | 162.686,00 |
| 21.05.2026 | 30,81 | 31,89 | 30,40 | 31,81 | 1,99% | 232.188,00 |
| 20.05.2026 | 30,02 | 31,25 | 29,87 | 31,19 | 4,11% | 267.298,00 |
| 19.05.2026 | 30,18 | 30,58 | 29,38 | 29,96 | -1,29% | 303.901,00 |
| 18.05.2026 | 30,42 | 31,23 | 30,27 | 30,35 | 0,60% | 237.213,00 |
| 15.05.2026 | 31,09 | 31,43 | 30,10 | 30,17 | -4,07% | 263.389,00 |
| 14.05.2026 | 31,23 | 31,97 | 31,13 | 31,45 | 2,20% | 308.530,00 |
| 13.05.2026 | 30,08 | 31,10 | 29,96 | 30,77 | 1,53% | 213.000,00 |
| 12.05.2026 | 30,46 | 30,52 | 29,99 | 30,31 | -0,59% | 147.849,00 |
| 11.05.2026 | 31,29 | 31,42 | 30,44 | 30,49 | -3,42% | 129.812,00 |
| 08.05.2026 | 30,99 | 31,66 | 30,85 | 31,57 | 2,47% | 239.882,00 |
| 07.05.2026 | 31,15 | 31,46 | 30,72 | 30,81 | -0,19% | 214.796,00 |
| 06.05.2026 | 30,82 | 31,35 | 30,50 | 30,87 | 1,41% | 210.310,00 |
| 05.05.2026 | 29,84 | 30,67 | 29,60 | 30,44 | 2,30% | 229.221,00 |
| 04.05.2026 | 30,40 | 30,40 | 29,18 | 29,76 | -1,80% | 245.232,00 |
| 01.05.2026 | 30,14 | 30,82 | 29,50 | 30,30 | 0,66% | 271.847,00 |
| 30.04.2026 | 29,46 | 30,32 | 29,31 | 30,10 | 2,10% | 325.990,00 |
| 29.04.2026 | 29,72 | 29,97 | 29,32 | 29,48 | -1,44% | 278.687,00 |
| 28.04.2026 | 29,90 | 30,54 | 29,58 | 29,91 | 0,30% | 300.279,00 |
| 27.04.2026 | 30,24 | 30,49 | 29,78 | 29,82 | -2,10% | 375.976,00 |
| 24.04.2026 | 29,95 | 31,19 | 29,07 | 30,46 | 2,97% | 609.191,00 |
| 23.04.2026 | 31,00 | 32,25 | 29,57 | 29,58 | 2,96% | 559.501,00 |
| 22.04.2026 | 29,30 | 29,33 | 28,67 | 28,73 | -0,55% | 303.032,00 |
| 21.04.2026 | 29,61 | 29,89 | 28,79 | 28,89 | -2,33% | 201.327,00 |
| 20.04.2026 | 29,64 | 29,90 | 29,53 | 29,58 | -0,64% | 174.972,00 |
| 17.04.2026 | 29,35 | 30,77 | 29,05 | 29,77 | 4,60% | 254.228,00 |
| 16.04.2026 | 28,49 | 28,73 | 28,10 | 28,46 | -0,45% | 215.978,00 |
| 15.04.2026 | 29,30 | 29,38 | 28,37 | 28,59 | -2,56% | 278.776,00 |
| 14.04.2026 | 29,39 | 29,63 | 29,21 | 29,34 | -0,17% | 109.533,00 |
| 13.04.2026 | 29,02 | 29,44 | 28,67 | 29,39 | 0,31% | 160.364,00 |
| 10.04.2026 | 29,35 | 29,69 | 29,15 | 29,30 | -0,17% | 153.038,00 |
| 09.04.2026 | 28,84 | 29,48 | 28,58 | 29,35 | 1,00% | 187.354,00 |
| 08.04.2026 | 29,09 | 29,59 | 28,77 | 29,06 | 5,14% | 254.989,00 |
| 07.04.2026 | 27,45 | 27,67 | 27,15 | 27,64 | -0,18% | 160.149,00 |
| 06.04.2026 | 27,56 | 28,01 | 27,41 | 27,69 | -0,25% | 203.204,00 |
| 02.04.2026 | 27,53 | 28,42 | 27,17 | 27,76 | -1,77% | 228.700,00 |
| 01.04.2026 | 28,06 | 28,52 | 27,87 | 28,26 | 1,76% | 148.307,00 |
| 31.03.2026 | 27,62 | 27,96 | 27,07 | 27,77 | 2,06% | 274.024,00 |
| 30.03.2026 | 27,63 | 27,86 | 27,03 | 27,21 | -1,66% | 295.539,00 |
| 27.03.2026 | 28,83 | 28,92 | 27,65 | 27,67 | -5,01% | 189.399,00 |
| 26.03.2026 | 28,34 | 29,31 | 28,26 | 29,13 | 1,32% | 237.359,00 |
| 25.03.2026 | 29,16 | 29,23 | 28,49 | 28,75 | -0,14% | 140.403,00 |
| 24.03.2026 | 28,20 | 29,37 | 28,20 | 28,79 | 0,52% | 236.149,00 |
| 23.03.2026 | 28,40 | 29,28 | 28,22 | 28,64 | 4,03% | 373.171,00 |
| 20.03.2026 | 27,74 | 27,79 | 27,00 | 27,53 | -1,18% | 584.122,00 |
| 19.03.2026 | 27,72 | 28,10 | 27,21 | 27,86 | -0,71% | 195.870,00 |
| 18.03.2026 | 27,74 | 28,08 | 27,65 | 28,06 | -0,36% | 267.627,00 |
| 17.03.2026 | 28,21 | 28,69 | 27,85 | 28,16 | 0,46% | 202.111,00 |
| 16.03.2026 | 28,04 | 28,34 | 27,78 | 28,03 | 0,75% | 188.834,00 |
| 13.03.2026 | 28,54 | 28,67 | 27,48 | 27,82 | -1,45% | 179.664,00 |
| 12.03.2026 | 28,66 | 28,70 | 27,97 | 28,23 | -3,12% | 188.292,00 |
| 11.03.2026 | 28,93 | 29,56 | 28,69 | 29,14 | 0,80% | 162.720,00 |
| 10.03.2026 | 29,04 | 29,77 | 28,80 | 28,91 | -0,52% | 220.839,00 |
| 09.03.2026 | 28,71 | 29,22 | 28,12 | 29,06 | -1,32% | 259.167,00 |
| 06.03.2026 | 30,08 | 30,61 | 29,28 | 29,45 | -3,57% | 158.551,00 |
| 05.03.2026 | 30,23 | 30,91 | 30,12 | 30,54 | -0,65% | 200.939,00 |
| 04.03.2026 | 31,44 | 31,61 | 30,61 | 30,74 | -1,41% | 158.903,00 |
| 03.03.2026 | 31,18 | 31,41 | 30,58 | 31,18 | -3,48% | 192.227,00 |
| 02.03.2026 | 31,98 | 32,35 | 31,50 | 32,31 | -1,42% | 197.696,00 |
| 27.02.2026 | 32,52 | 32,88 | 31,77 | 32,77 | -0,70% | 358.872,00 |
| 26.02.2026 | 33,43 | 33,62 | 32,60 | 33,00 | -1,05% | 344.780,00 |
| 25.02.2026 | 34,32 | 34,58 | 32,43 | 33,35 | -2,60% | 359.377,00 |
| 24.02.2026 | 33,47 | 34,86 | 33,32 | 34,24 | 5,32% | 373.616,00 |
| 23.02.2026 | 33,99 | 33,99 | 32,30 | 32,51 | -4,69% | 411.841,00 |
| 20.02.2026 | 31,11 | 34,34 | 30,99 | 34,11 | 8,94% | 537.903,00 |
| 19.02.2026 | 31,02 | 31,83 | 29,89 | 31,31 | 1,29% | 552.353,00 |
| 18.02.2026 | 31,49 | 32,06 | 30,68 | 30,91 | -2,03% | 485.735,00 |
| 17.02.2026 | 32,21 | 32,46 | 31,30 | 31,55 | -2,05% | 298.503,00 |
| 13.02.2026 | 32,11 | 32,61 | 31,80 | 32,21 | 1,10% | 481.168,00 |
| 12.02.2026 | 32,63 | 33,25 | 31,20 | 31,86 | -1,70% | 262.984,00 |
| 11.02.2026 | 32,58 | 33,11 | 32,15 | 32,41 | 0,19% | 473.855,00 |
| 10.02.2026 | 31,88 | 32,72 | 31,56 | 32,35 | 1,32% | 600.210,00 |
| 09.02.2026 | 32,35 | 32,78 | 31,81 | 31,93 | -0,84% | 270.163,00 |
| 06.02.2026 | 31,85 | 32,68 | 31,80 | 32,20 | 0,66% | 330.721,00 |
| 05.02.2026 | 32,04 | 32,43 | 31,86 | 31,99 | -0,96% | 235.991,00 |
| 04.02.2026 | 31,69 | 33,26 | 31,66 | 32,30 | 3,10% | 353.730,00 |