24,100€
2,99%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 20.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 19.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 18.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 13.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 12.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 08.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 06.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 05.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 01.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 31.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 29.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 17,17% | - |
| 25.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 24.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 310,00 |
| 23.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 22.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 21.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 18.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 17.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 16.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 15.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 14.07.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,51% | - |
| 11.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 10.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 09.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 08.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 07.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 04.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 03.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 02.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
| 01.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 30.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 27.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 26.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 25.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 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% | - |