19,675€
1,34%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 2,16% | - |
| 06.05.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 1,33% | - |
| 05.05.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,23% | - |
| 04.05.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -1,08% | - |
| 30.04.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -2,31% | - |
| 29.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -1,56% | - |
| 28.04.2026 | 20,19 | 20,19 | 20,19 | 20,19 | -0,05% | - |
| 27.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,19% | - |
| 24.04.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 1,82% | - |
| 23.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,03% | - |
| 22.04.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,52% | - |
| 21.04.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,58% | - |
| 20.04.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 3,68% | - |
| 17.04.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,66% | - |
| 16.04.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,11% | - |
| 15.04.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,13% | - |
| 14.04.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 0,38% | - |
| 13.04.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,38% | - |
| 10.04.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,32% | - |
| 09.04.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 3,42% | - |
| 08.04.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,81% | - |
| 07.04.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,51% | - |
| 02.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 01.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 31.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 30.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 27.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 26.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 25.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 24.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 23.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 20.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 19.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 18.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 17.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 16.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 13.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 12.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 10.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 09.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 06.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 05.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 04.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 03.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 02.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 27.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 26.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 25.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 24.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 19.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 18.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 17.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 16.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 11.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 09.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 06.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 04.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | - |
| 02.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
| 30.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
| 29.01.2026 | 19,70 | 20,20 | 19,50 | 19,95 | 1,27% | - |
| 28.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 27.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 26.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 21.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 20.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 15.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 14.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 12.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 09.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 05.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 02.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 30.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 29.12.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | 137,00 |
| 23.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 22.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 17.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 16.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 11.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 10.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | 130,00 |
| 09.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |