19,750€
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,75 | 20,25 | 19,65 | 19,75 | 0,00% | - |
| 08.05.2025 | 19,25 | 19,95 | 19,15 | 19,75 | 3,13% | - |
| 07.05.2025 | 19,05 | 19,35 | 18,85 | 19,15 | 1,06% | - |
| 06.05.2025 | 19,15 | 19,15 | 18,75 | 18,95 | -1,04% | - |
| 05.05.2025 | 18,95 | 19,25 | 18,75 | 19,15 | 0,26% | - |
| 02.05.2025 | 19,25 | 19,40 | 18,90 | 19,10 | -0,78% | - |
| 30.04.2025 | 19,35 | 19,45 | 18,85 | 19,25 | -0,52% | - |
| 29.04.2025 | 19,05 | 19,35 | 18,90 | 19,35 | 1,04% | - |
| 28.04.2025 | 18,65 | 19,45 | 18,65 | 19,15 | 1,59% | - |
| 25.04.2025 | 19,25 | 19,95 | 18,75 | 18,85 | -2,33% | - |
| 24.04.2025 | 19,15 | 19,40 | 18,85 | 19,30 | 0,78% | - |
| 23.04.2025 | 19,35 | 19,75 | 19,05 | 19,15 | 0,52% | - |
| 22.04.2025 | 18,95 | 19,05 | 18,45 | 19,05 | 0,53% | - |
| 17.04.2025 | 18,45 | 19,05 | 18,35 | 18,95 | 2,16% | - |
| 16.04.2025 | 18,75 | 18,95 | 18,35 | 18,55 | -1,07% | - |
| 15.04.2025 | 18,75 | 18,85 | 18,25 | 18,75 | 0,00% | - |
| 14.04.2025 | 18,75 | 19,00 | 18,35 | 18,75 | 0,54% | - |
| 11.04.2025 | 18,55 | 19,45 | 18,15 | 18,65 | -0,53% | - |
| 10.04.2025 | 19,80 | 19,95 | 18,15 | 18,75 | -5,54% | - |
| 09.04.2025 | 18,35 | 20,10 | 18,25 | 19,85 | 4,20% | 65,00 |
| 08.04.2025 | 19,75 | 20,30 | 18,75 | 19,05 | -3,05% | - |
| 07.04.2025 | 20,10 | 20,50 | 19,05 | 19,65 | -2,24% | 100,00 |
| 04.04.2025 | 20,30 | 20,50 | 19,45 | 20,10 | -0,99% | 10,00 |
| 03.04.2025 | 21,70 | 21,70 | 20,30 | 20,30 | -6,45% | 200,00 |
| 02.04.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 01.04.2025 | 21,50 | 21,80 | 21,30 | 21,70 | 0,00% | - |
| 31.03.2025 | 21,50 | 21,70 | 21,10 | 21,70 | 0,00% | - |
| 28.03.2025 | 22,50 | 22,50 | 21,50 | 21,70 | -1,81% | 100,00 |
| 27.03.2025 | 22,90 | 23,10 | 22,10 | 22,10 | -4,33% | - |
| 26.03.2025 | 22,70 | 23,20 | 22,60 | 23,10 | 1,76% | - |
| 25.03.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 24.03.2025 | 21,90 | 22,70 | 21,90 | 22,70 | 2,71% | - |
| 21.03.2025 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 20.03.2025 | 21,90 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 19.03.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -1,36% | - |
| 18.03.2025 | 22,10 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 17.03.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 14.03.2025 | 22,00 | 22,50 | 21,90 | 22,30 | 1,36% | - |
| 13.03.2025 | 22,50 | 22,70 | 21,90 | 22,00 | -2,22% | - |
| 12.03.2025 | 22,70 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 11.03.2025 | 24,10 | 24,10 | 22,40 | 22,50 | -6,25% | - |
| 10.03.2025 | 23,30 | 24,10 | 23,10 | 24,00 | 2,13% | - |
| 07.03.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 0,86% | - |
| 06.03.2025 | 22,70 | 23,30 | 22,50 | 23,30 | 1,75% | - |
| 05.03.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 0,88% | - |
| 04.03.2025 | 23,10 | 23,30 | 22,50 | 22,70 | -1,73% | - |
| 03.03.2025 | 23,40 | 23,70 | 22,90 | 23,10 | -1,70% | - |
| 28.02.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 27.02.2025 | 23,30 | 23,70 | 23,30 | 23,30 | 0,00% | - |
| 26.02.2025 | 23,70 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 25.02.2025 | 23,30 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 24.02.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | 10,00 |
| 21.02.2025 | 23,50 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 20.02.2025 | 23,50 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 19.02.2025 | 23,30 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 18.02.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 17.02.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 14.02.2025 | 23,30 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 13.02.2025 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 12.02.2025 | 23,90 | 24,10 | 23,50 | 23,50 | -1,67% | - |
| 11.02.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 10.02.2025 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 07.02.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 06.02.2025 | 24,10 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 05.02.2025 | 24,80 | 24,90 | 23,90 | 24,30 | -1,62% | - |
| 04.02.2025 | 24,20 | 24,80 | 24,20 | 24,70 | 1,65% | - |
| 03.02.2025 | 26,70 | 26,70 | 23,90 | 24,30 | -3,19% | - |
| 31.01.2025 | 27,10 | 27,30 | 23,30 | 25,10 | -6,69% | 80,00 |
| 30.01.2025 | 26,70 | 27,30 | 26,50 | 26,90 | 0,75% | - |
| 29.01.2025 | 26,70 | 27,00 | 26,50 | 26,70 | 0,00% | - |
| 28.01.2025 | 26,90 | 27,50 | 26,70 | 26,70 | -1,48% | - |
| 27.01.2025 | 26,50 | 27,30 | 25,90 | 27,10 | 2,26% | - |
| 24.01.2025 | 26,90 | 26,90 | 26,30 | 26,50 | -1,49% | - |
| 23.01.2025 | 27,10 | 27,10 | 26,30 | 26,90 | 0,00% | - |
| 22.01.2025 | 27,20 | 27,30 | 26,70 | 26,90 | -1,47% | 70,00 |
| 21.01.2025 | 26,90 | 27,30 | 26,90 | 27,30 | 1,49% | - |
| 20.01.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -1,47% | - |
| 17.01.2025 | 26,70 | 27,30 | 26,70 | 27,30 | 2,25% | - |
| 16.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 15.01.2025 | 26,30 | 26,70 | 26,30 | 26,70 | 1,52% | - |
| 14.01.2025 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 13.01.2025 | 26,10 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 10.01.2025 | 26,30 | 26,40 | 25,90 | 26,30 | 0,00% | - |
| 09.01.2025 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 08.01.2025 | 26,70 | 27,10 | 26,30 | 26,30 | -1,50% | - |
| 07.01.2025 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 06.01.2025 | 27,30 | 27,50 | 26,90 | 26,90 | -1,47% | - |
| 03.01.2025 | 27,30 | 27,60 | 27,10 | 27,30 | -0,73% | - |
| 02.01.2025 | 28,10 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 30.12.2024 | 28,10 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 27.12.2024 | 27,90 | 28,40 | 27,90 | 27,90 | 0,00% | - |
| 23.12.2024 | 27,90 | 28,20 | 27,90 | 27,90 | 0,00% | - |
| 20.12.2024 | 28,10 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 19.12.2024 | 28,30 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 18.12.2024 | 28,50 | 29,30 | 28,30 | 28,30 | -0,70% | - |
| 17.12.2024 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 16.12.2024 | 29,10 | 29,30 | 28,80 | 28,90 | -0,69% | - |
| 13.12.2024 | 29,30 | 29,30 | 28,70 | 29,10 | 0,00% | 50,00 |
| 12.12.2024 | 29,50 | 29,50 | 28,90 | 29,10 | -1,36% | - |
| 11.12.2024 | 29,30 | 29,80 | 29,10 | 29,50 | 0,68% | - |