18,650€
0,27%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,75 | 18,85 | 18,65 | 18,65 | 0,27% | - |
| 24.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 23.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | 31,00 |
| 19.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 18.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 17.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 16.06.2025 | 18,70 | 18,80 | 18,70 | 18,80 | -1,57% | 212,00 |
| 13.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 12.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 10.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 09.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 06.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 04.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.06.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -2,11% | 100,00 |
| 02.06.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 115,00 |
| 30.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 29.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 28.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 27.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 26.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 23.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 22.05.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -1,01% | 200,00 |
| 21.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 80,00 |
| 20.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 215,00 |
| 19.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 16.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 80,00 |
| 14.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 12.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 09.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 08.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 07.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 06.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 05.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 02.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 30.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 29.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 28.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 25.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 23.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | 511,00 |
| 22.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 17.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 16.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 15.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 200,00 |
| 14.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 11.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | - |
| 10.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 6,45% | - |
| 09.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 08.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 10,00 |
| 07.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 70,00 |
| 04.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 250,00 |
| 03.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 02.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 01.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 31.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 47,00 |
| 28.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 27.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 26.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 24.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 21.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 18.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 13.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 12.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 10.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 07.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 04.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 27.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 26.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 25.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 21.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 20.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 300,00 |
| 19.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 115,00 |
| 18.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 12.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 240,00 |
| 10.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 07.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 05.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 04.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 522,00 |
| 03.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -8,09% | - |