19,690€
-1,75%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,05 | 20,30 | 19,67 | 19,73 | -1,53% | - |
| 06.05.2026 | 19,62 | 20,15 | 19,45 | 20,04 | 2,73% | - |
| 05.05.2026 | 19,32 | 19,57 | 19,15 | 19,51 | 1,60% | - |
| 04.05.2026 | 19,41 | 19,54 | 19,12 | 19,20 | -3,65% | - |
| 30.04.2026 | 19,62 | 19,99 | 19,48 | 19,93 | 2,75% | - |
| 29.04.2026 | 20,01 | 20,23 | 19,40 | 19,40 | -2,43% | - |
| 28.04.2026 | 20,37 | 20,57 | 19,87 | 19,88 | -3,44% | - |
| 27.04.2026 | 20,38 | 21,14 | 20,26 | 20,59 | 3,00% | - |
| 24.04.2026 | 20,33 | 21,62 | 19,57 | 19,99 | 0,87% | 1.625,00 |
| 23.04.2026 | 19,45 | 19,89 | 19,31 | 19,81 | 2,23% | - |
| 22.04.2026 | 19,37 | 19,61 | 19,22 | 19,38 | -0,64% | - |
| 21.04.2026 | 19,30 | 19,64 | 19,30 | 19,51 | 1,13% | - |
| 20.04.2026 | 19,22 | 19,41 | 19,07 | 19,29 | 0,40% | - |
| 17.04.2026 | 18,53 | 19,49 | 18,45 | 19,21 | 3,80% | - |
| 16.04.2026 | 18,39 | 18,68 | 18,30 | 18,51 | 0,34% | - |
| 15.04.2026 | 18,73 | 18,90 | 18,16 | 18,45 | -0,98% | - |
| 14.04.2026 | 18,82 | 19,26 | 18,49 | 18,63 | -0,73% | - |
| 13.04.2026 | 18,71 | 18,86 | 18,46 | 18,77 | -0,33% | - |
| 10.04.2026 | 19,01 | 19,11 | 18,73 | 18,83 | -0,24% | - |
| 09.04.2026 | 19,07 | 19,12 | 18,72 | 18,87 | -0,64% | - |
| 08.04.2026 | 18,43 | 19,06 | 18,30 | 19,00 | 3,44% | - |
| 07.04.2026 | 18,64 | 18,88 | 18,35 | 18,36 | -1,01% | - |
| 02.04.2026 | 18,65 | 18,75 | 18,55 | 18,55 | -2,11% | - |
| 01.04.2026 | 18,95 | 19,05 | 18,85 | 18,95 | 1,07% | - |
| 31.03.2026 | 18,95 | 18,95 | 18,75 | 18,75 | -1,57% | - |
| 30.03.2026 | 18,85 | 19,15 | 18,75 | 19,05 | -1,04% | - |
| 27.03.2026 | 19,15 | 19,25 | 19,15 | 19,25 | 2,12% | - |
| 26.03.2026 | 18,85 | 18,95 | 18,85 | 18,85 | 0,00% | - |
| 25.03.2026 | 18,75 | 18,95 | 18,75 | 18,85 | 0,00% | - |
| 24.03.2026 | 18,25 | 19,05 | 18,15 | 18,85 | 6,20% | - |
| 23.03.2026 | 17,85 | 17,95 | 17,75 | 17,75 | -0,56% | - |
| 20.03.2026 | 18,05 | 18,20 | 17,75 | 17,85 | -1,11% | - |
| 19.03.2026 | 18,35 | 18,35 | 17,95 | 18,05 | -2,17% | - |
| 18.03.2026 | 18,35 | 18,45 | 18,35 | 18,45 | 0,82% | - |
| 17.03.2026 | 18,35 | 18,35 | 18,30 | 18,30 | -0,81% | - |
| 16.03.2026 | 18,35 | 18,45 | 18,35 | 18,45 | -0,54% | - |
| 13.03.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 0,00% | - |
| 12.03.2026 | 18,75 | 18,75 | 18,55 | 18,55 | -0,54% | - |
| 11.03.2026 | 18,55 | 18,80 | 18,45 | 18,65 | -0,27% | - |
| 10.03.2026 | 18,75 | 18,85 | 18,60 | 18,70 | -0,27% | - |
| 09.03.2026 | 18,75 | 18,85 | 18,75 | 18,75 | -3,60% | - |
| 06.03.2026 | 19,35 | 19,45 | 19,35 | 19,45 | -1,02% | - |
| 05.03.2026 | 19,55 | 19,75 | 19,55 | 19,65 | -0,51% | - |
| 04.03.2026 | 19,85 | 19,85 | 19,75 | 19,75 | 0,00% | - |
| 03.03.2026 | 19,95 | 19,95 | 19,75 | 19,75 | 0,00% | - |
| 02.03.2026 | 19,60 | 19,85 | 19,60 | 19,75 | -1,74% | - |
| 27.02.2026 | 19,95 | 20,10 | 19,95 | 20,10 | 1,26% | - |
| 26.02.2026 | 19,95 | 19,95 | 19,85 | 19,85 | -0,50% | - |
| 25.02.2026 | 20,10 | 20,30 | 19,75 | 19,95 | -0,50% | - |
| 24.02.2026 | 20,05 | 20,10 | 20,05 | 20,05 | 0,50% | - |
| 23.02.2026 | 20,10 | 20,30 | 19,75 | 19,95 | -2,68% | - |
| 20.02.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -1,91% | - |
| 19.02.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 18.02.2026 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 17.02.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 20,90 | 1,46% | - |
| 13.02.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 1,48% | - |
| 12.02.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 11.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 10.02.2026 | 19,95 | 19,95 | 19,90 | 19,90 | -0,25% | - |
| 09.02.2026 | 20,30 | 20,50 | 19,85 | 19,95 | -3,62% | - |
| 06.02.2026 | 20,70 | 20,80 | 20,70 | 20,70 | -1,90% | - |
| 05.02.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 04.02.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 4,71% | 202,00 |
| 03.02.2026 | 20,20 | 20,20 | 20,10 | 20,15 | 4,68% | - |
| 02.02.2026 | 19,45 | 19,45 | 19,25 | 19,25 | -3,99% | - |
| 30.01.2026 | 20,15 | 20,20 | 20,05 | 20,05 | 1,01% | - |
| 29.01.2026 | 19,70 | 20,00 | 19,65 | 19,85 | 0,00% | - |
| 28.01.2026 | 19,90 | 19,90 | 19,85 | 19,85 | 0,00% | - |
| 27.01.2026 | 19,90 | 19,90 | 19,85 | 19,85 | 0,51% | - |
| 26.01.2026 | 19,95 | 19,95 | 19,75 | 19,75 | -2,71% | - |
| 23.01.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -0,98% | - |
| 22.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 2,24% | - |
| 21.01.2026 | 20,00 | 20,05 | 20,00 | 20,05 | -1,23% | - |
| 20.01.2026 | 20,30 | 20,30 | 20,15 | 20,30 | -0,98% | - |
| 19.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 16.01.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 3,24% | - |
| 15.01.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -2,67% | - |
| 14.01.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -0,48% | - |
| 13.01.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 12.01.2026 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | 74,00 |
| 09.01.2026 | 21,10 | 21,30 | 20,90 | 20,90 | 0,97% | - |
| 08.01.2026 | 20,70 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 07.01.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 06.01.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 0,98% | - |
| 05.01.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 3,27% | - |
| 02.01.2026 | 19,70 | 19,85 | 19,70 | 19,85 | 0,00% | - |
| 30.12.2025 | 19,90 | 20,15 | 19,85 | 19,85 | -0,50% | - |
| 29.12.2025 | 19,95 | 19,95 | 19,90 | 19,95 | 0,25% | - |
| 23.12.2025 | 19,85 | 19,90 | 19,85 | 19,90 | -2,45% | - |
| 22.12.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 1,49% | - |
| 19.12.2025 | 20,10 | 20,40 | 20,10 | 20,10 | -0,99% | - |
| 18.12.2025 | 20,10 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 17.12.2025 | 20,10 | 20,50 | 20,10 | 20,40 | 1,75% | - |
| 16.12.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -1,23% | - |
| 15.12.2025 | 20,10 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 12.12.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -1,95% | - |
| 11.12.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 10.12.2025 | 19,85 | 20,70 | 19,75 | 20,70 | 4,02% | - |
| 09.12.2025 | 19,90 | 19,90 | 19,85 | 19,90 | 0,00% | - |