41,700€
3,22%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,80 | 41,60 | 39,80 | 41,60 | 2,97% | - |
| 21.11.2024 | 38,60 | 40,40 | 38,60 | 40,40 | 3,06% | - |
| 20.11.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 0,00% | - |
| 19.11.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | - |
| 18.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 15.11.2024 | 40,00 | 40,40 | 40,00 | 40,40 | -0,98% | - |
| 14.11.2024 | 40,60 | 41,20 | 40,60 | 40,80 | -1,92% | 100,00 |
| 13.11.2024 | 40,60 | 41,60 | 40,60 | 41,60 | 1,46% | - |
| 12.11.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 3,02% | - |
| 11.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 08.11.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | - |
| 07.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 06.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 05.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 04.11.2024 | 38,80 | 40,20 | 38,80 | 40,20 | 1,01% | - |
| 01.11.2024 | 37,80 | 39,80 | 37,80 | 39,80 | 3,65% | - |
| 31.10.2024 | 38,00 | 38,40 | 38,00 | 38,40 | -1,03% | - |
| 30.10.2024 | 37,40 | 38,80 | 37,40 | 38,80 | 1,57% | - |
| 29.10.2024 | 37,60 | 38,20 | 37,60 | 38,20 | -0,52% | - |
| 28.10.2024 | 36,40 | 38,40 | 36,40 | 38,40 | 4,92% | - |
| 25.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 24.10.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 0,54% | - |
| 23.10.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 0,00% | - |
| 22.10.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 0,00% | - |
| 21.10.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | - |
| 18.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 17.10.2024 | 37,40 | 37,80 | 37,40 | 37,80 | -1,56% | - |
| 16.10.2024 | 38,00 | 38,40 | 38,00 | 38,40 | -1,54% | - |
| 15.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 4,84% | - |
| 14.10.2024 | 39,20 | 39,20 | 37,20 | 37,20 | -2,11% | 245,00 |
| 11.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 10.10.2024 | 39,00 | 39,00 | 38,80 | 38,80 | 0,52% | - |
| 09.10.2024 | 37,60 | 38,60 | 37,60 | 38,60 | 0,52% | - |
| 08.10.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | - |
| 07.10.2024 | 39,20 | 39,20 | 37,80 | 37,80 | -2,07% | - |
| 04.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 03.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 02.10.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -6,64% | 55,00 |
| 01.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 30.09.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 0,47% | 60,00 |
| 27.09.2024 | 41,80 | 42,80 | 41,80 | 42,80 | 0,94% | - |
| 26.09.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 0,47% | - |
| 25.09.2024 | 43,80 | 43,80 | 42,20 | 42,20 | -3,21% | - |
| 24.09.2024 | 42,80 | 43,60 | 42,80 | 43,60 | -1,36% | 65,00 |
| 23.09.2024 | 42,80 | 44,20 | 42,80 | 44,20 | 1,84% | 55,00 |
| 20.09.2024 | 44,60 | 44,60 | 43,40 | 43,40 | -1,81% | - |
| 19.09.2024 | 43,20 | 44,80 | 43,20 | 44,20 | 1,38% | 380,00 |
| 18.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 17.09.2024 | 42,60 | 44,20 | 42,60 | 44,20 | 1,84% | - |
| 16.09.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 1,88% | 65,00 |
| 13.09.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 1,43% | 65,00 |
| 12.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 11.09.2024 | 39,60 | 41,20 | 39,60 | 41,20 | 1,48% | - |
| 10.09.2024 | 42,00 | 42,00 | 40,60 | 40,60 | -1,46% | - |
| 09.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 06.09.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -0,94% | - |
| 05.09.2024 | 42,00 | 42,40 | 42,00 | 42,40 | -0,93% | - |
| 04.09.2024 | 43,20 | 43,60 | 42,80 | 42,80 | -2,73% | 75,00 |
| 03.09.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -1,79% | - |
| 02.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 30.08.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 0,00% | - |
| 29.08.2024 | 44,20 | 45,80 | 44,20 | 45,60 | 1,33% | 307,00 |
| 28.08.2024 | 44,40 | 45,00 | 44,40 | 45,00 | -0,44% | - |
| 27.08.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 0,00% | - |
| 26.08.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 1,35% | 75,00 |
| 23.08.2024 | 42,80 | 44,60 | 42,80 | 44,60 | 1,83% | - |
| 22.08.2024 | 44,80 | 45,80 | 43,80 | 43,80 | -3,95% | 150,00 |
| 21.08.2024 | 45,00 | 45,60 | 45,00 | 45,60 | -0,44% | - |
| 20.08.2024 | 46,80 | 46,80 | 45,80 | 45,80 | 0,00% | - |
| 19.08.2024 | 44,80 | 45,80 | 44,80 | 45,80 | 0,44% | - |
| 16.08.2024 | 47,40 | 47,40 | 45,60 | 45,60 | 1,33% | - |
| 15.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 14.08.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 4,57% | - |
| 13.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 12.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 09.08.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 1,79% | - |
| 08.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 07.08.2024 | 45,00 | 45,40 | 45,00 | 45,40 | -0,87% | - |
| 06.08.2024 | 44,60 | 45,80 | 44,60 | 45,80 | -0,43% | 75,00 |
| 05.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -8,00% | - |
| 02.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 01.08.2024 | 51,00 | 51,00 | 49,80 | 49,80 | -2,35% | 75,00 |
| 31.07.2024 | 45,80 | 51,00 | 45,80 | 51,00 | 9,44% | 200,00 |
| 30.07.2024 | 46,00 | 47,00 | 46,00 | 46,60 | 0,43% | 175,00 |
| 29.07.2024 | 47,60 | 47,60 | 46,40 | 46,40 | 0,43% | - |
| 26.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 25.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 24.07.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -0,85% | - |
| 23.07.2024 | 45,40 | 46,80 | 45,40 | 46,80 | 3,54% | - |
| 22.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -6,61% | - |
| 19.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 18.07.2024 | 47,40 | 47,80 | 47,40 | 47,80 | -1,24% | - |
| 17.07.2024 | 49,40 | 49,40 | 48,40 | 48,40 | -1,22% | - |
| 16.07.2024 | 46,40 | 49,00 | 46,40 | 49,00 | 6,06% | - |
| 15.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 12.07.2024 | 46,00 | 47,00 | 46,00 | 47,00 | 0,43% | - |
| 11.07.2024 | 43,60 | 46,80 | 43,60 | 46,80 | 6,36% | - |
| 10.07.2024 | 43,40 | 44,00 | 43,40 | 44,00 | -0,45% | 60,00 |
| 09.07.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,45% | - |
| 08.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |