19,700€
2,60%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 08.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 07.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 06.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 03.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 02.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 27.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 23.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 20.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 17.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 13.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 12.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 11.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |