18,650€
-1,84%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.06.2025 | 18,55 | 18,65 | 18,50 | 18,55 | -2,37% | 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% | - |
31.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
30.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
29.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
28.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
24.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
23.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
22.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
21.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
20.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
17.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
16.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
15.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
14.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
13.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
10.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |