18,620€
-0,05%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18,81 | 18,86 | 18,62 | 18,66 | 0,17% | - |
| 16.10.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 2,00% | - |
| 15.10.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -0,87% | - |
| 14.10.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 0,77% | - |
| 13.10.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -2,22% | - |
| 12.10.2026 | 19,05 | 19,05 | 18,70 | 18,70 | 0,11% | 110,00 |
| 09.10.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,32% | - |
| 08.10.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -1,38% | - |
| 07.10.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -1,00% | - |
| 06.10.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -2,41% | - |
| 05.10.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,67% | - |
| 02.10.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 1,62% | - |
| 01.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,14% | - |
| 30.09.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -0,67% | - |
| 29.09.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,79% | - |
| 28.09.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 2,06% | - |
| 25.09.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -0,31% | - |
| 24.09.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -0,28% | - |
| 23.09.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,20% | - |
| 22.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 21.09.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,08% | - |
| 18.09.2026 | 19,39 | 19,39 | 19,23 | 19,23 | -0,39% | 26,00 |
| 17.09.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 0,42% | - |
| 16.09.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -0,75% | - |
| 15.09.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -0,28% | - |
| 14.09.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 0,31% | - |
| 11.09.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 0,41% | - |
| 10.09.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -0,80% | - |
| 09.09.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -1,42% | - |
| 08.09.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -1,40% | - |
| 07.09.2026 | 19,74 | 20,00 | 19,74 | 20,00 | 2,75% | 5,00 |
| 04.09.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -0,26% | - |
| 03.09.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 3,23% | - |
| 02.09.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -1,05% | - |
| 01.09.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,37% | - |
| 31.08.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -1,07% | - |
| 28.08.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -3,69% | - |
| 27.08.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 1,25% | - |
| 26.08.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,10% | - |
| 25.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,55% | - |
| 24.08.2026 | 19,99 | 19,99 | 19,99 | 19,99 | 0,03% | - |
| 21.08.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -0,57% | - |
| 20.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,64% | - |
| 19.08.2026 | 20,23 | 20,23 | 20,23 | 20,23 | -0,44% | - |
| 18.08.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,73% | - |
| 17.08.2026 | 20,47 | 20,47 | 20,47 | 20,47 | 0,69% | - |
| 14.08.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 0,99% | - |
| 13.08.2026 | 20,13 | 20,13 | 20,13 | 20,13 | -2,47% | - |
| 12.08.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,73% | - |
| 11.08.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -0,97% | - |
| 10.08.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 2,22% | - |
| 07.08.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -2,13% | - |
| 06.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -0,39% | - |
| 05.08.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 2,57% | - |
| 04.08.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 0,60% | - |
| 03.08.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -1,61% | - |
| 31.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,68% | - |
| 30.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,38% | - |
| 29.07.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 5,03% | - |
| 28.07.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,60% | - |
| 27.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,43% | - |
| 24.07.2026 | 20,71 | 20,71 | 20,71 | 20,71 | -0,05% | - |
| 23.07.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,14% | - |
| 22.07.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,62% | - |
| 21.07.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -1,09% | - |
| 20.07.2026 | 21,11 | 21,11 | 21,11 | 21,11 | -1,63% | - |
| 17.07.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 2,34% | - |
| 16.07.2026 | 20,97 | 20,97 | 20,97 | 20,97 | 1,90% | - |
| 15.07.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -1,34% | - |
| 14.07.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,43% | - |
| 13.07.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 1,50% | - |
| 10.07.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 1,83% | - |
| 09.07.2026 | 20,27 | 20,27 | 20,27 | 20,27 | -2,27% | - |
| 08.07.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -2,03% | - |
| 07.07.2026 | 21,17 | 21,17 | 21,17 | 21,17 | -0,84% | - |
| 06.07.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,19% | - |
| 03.07.2026 | 21,31 | 21,31 | 21,31 | 21,31 | -0,75% | - |
| 02.07.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -2,23% | - |
| 01.07.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 0,18% | - |
| 30.06.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -2,06% | - |
| 29.06.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 0,22% | - |
| 26.06.2026 | 22,33 | 22,33 | 22,33 | 22,33 | 1,55% | - |
| 25.06.2026 | 21,99 | 21,99 | 21,99 | 21,99 | 1,62% | - |
| 24.06.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -2,39% | - |
| 23.06.2026 | 22,17 | 22,17 | 22,17 | 22,17 | -1,34% | - |
| 22.06.2026 | 22,47 | 22,47 | 22,47 | 22,47 | 0,04% | - |
| 19.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 2,32% | - |
| 18.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,36% | - |
| 17.06.2026 | 22,03 | 22,03 | 22,03 | 22,03 | -1,21% | - |
| 16.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,31% | - |
| 15.06.2026 | 22,23 | 22,23 | 22,23 | 22,23 | 0,86% | - |
| 12.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 4,01% | - |
| 11.06.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -0,33% | - |
| 10.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -0,28% | - |
| 09.06.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,52% | - |
| 08.06.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -0,42% | - |
| 05.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,09% | - |
| 04.06.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 1,57% | - |
| 03.06.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 2,54% | - |
| 02.06.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -0,63% | - |