18,650€
0,54%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 18,50 | 18,75 | 18,45 | 18,65 | 0,54% | 5,00 |
| 02.06.2025 | 19,30 | 19,30 | 18,45 | 18,55 | -2,62% | 375,00 |
| 30.05.2025 | 19,20 | 19,25 | 18,95 | 19,05 | 0,00% | 521,00 |
| 29.05.2025 | 19,15 | 19,35 | 18,95 | 19,05 | 0,00% | - |
| 28.05.2025 | 19,45 | 19,55 | 18,95 | 19,05 | -1,55% | 80,00 |
| 27.05.2025 | 19,15 | 19,45 | 19,05 | 19,35 | 0,52% | - |
| 26.05.2025 | 19,15 | 19,25 | 19,05 | 19,25 | 1,05% | 82,00 |
| 23.05.2025 | 19,35 | 19,45 | 18,85 | 19,05 | -2,56% | - |
| 22.05.2025 | 19,55 | 19,65 | 19,45 | 19,55 | -0,51% | 50,00 |
| 21.05.2025 | 19,85 | 19,85 | 19,55 | 19,65 | -1,50% | 300,00 |
| 20.05.2025 | 20,50 | 20,50 | 19,95 | 19,95 | -2,68% | 203,00 |
| 19.05.2025 | 20,30 | 20,70 | 20,10 | 20,50 | -0,97% | 547,00 |
| 16.05.2025 | 20,30 | 20,70 | 20,15 | 20,70 | 1,97% | - |
| 15.05.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 14.05.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | 2,00 |
| 13.05.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | 243,00 |
| 12.05.2025 | 20,10 | 21,50 | 19,95 | 21,10 | 6,84% | 7,00 |
| 09.05.2025 | 19,75 | 19,95 | 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 | 18,95 | 19,15 | 1,06% | - |
| 06.05.2025 | 19,05 | 19,15 | 18,75 | 18,95 | -1,04% | - |
| 05.05.2025 | 18,95 | 19,25 | 18,75 | 19,15 | 0,52% | 97,00 |
| 02.05.2025 | 19,15 | 19,35 | 18,95 | 19,05 | -1,04% | 343,00 |
| 30.04.2025 | 19,35 | 19,45 | 18,85 | 19,25 | -0,52% | 105,00 |
| 29.04.2025 | 19,15 | 19,35 | 19,05 | 19,35 | 1,04% | - |
| 28.04.2025 | 18,65 | 19,45 | 18,65 | 19,15 | 1,59% | - |
| 25.04.2025 | 19,35 | 19,90 | 18,75 | 18,85 | -2,84% | 39,00 |
| 24.04.2025 | 19,05 | 19,40 | 18,85 | 19,40 | 1,31% | 302,00 |
| 23.04.2025 | 19,35 | 19,75 | 19,05 | 19,15 | 0,52% | 514,00 |
| 22.04.2025 | 18,45 | 19,05 | 18,45 | 19,05 | 0,53% | - |
| 17.04.2025 | 18,75 | 19,05 | 18,35 | 18,95 | 2,16% | 200,00 |
| 16.04.2025 | 18,50 | 18,95 | 18,35 | 18,55 | -1,07% | - |
| 15.04.2025 | 18,55 | 18,85 | 18,25 | 18,75 | 0,00% | 1.178,00 |
| 14.04.2025 | 18,65 | 18,95 | 18,35 | 18,75 | 0,54% | 327,00 |
| 11.04.2025 | 18,75 | 18,85 | 18,15 | 18,65 | -0,53% | - |
| 10.04.2025 | 19,85 | 19,95 | 18,15 | 18,75 | -6,02% | 1.424,00 |
| 09.04.2025 | 18,35 | 20,10 | 18,25 | 19,95 | 4,72% | 222,00 |
| 08.04.2025 | 19,85 | 20,30 | 18,75 | 19,05 | -2,56% | 1,00 |
| 07.04.2025 | 19,50 | 20,50 | 19,05 | 19,55 | -3,69% | 702,00 |
| 04.04.2025 | 20,10 | 20,50 | 19,45 | 20,30 | 0,00% | 1.604,00 |
| 03.04.2025 | 21,10 | 21,10 | 20,30 | 20,30 | -6,45% | - |
| 02.04.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 47,00 |
| 01.04.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 31.03.2025 | 21,50 | 21,70 | 21,10 | 21,50 | 0,00% | 468,00 |
| 28.03.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -2,71% | 182,00 |
| 27.03.2025 | 23,10 | 23,10 | 22,10 | 22,10 | -4,33% | - |
| 26.03.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 25.03.2025 | 22,70 | 22,80 | 22,30 | 22,70 | 0,00% | 200,00 |
| 24.03.2025 | 22,30 | 22,70 | 22,10 | 22,70 | 2,71% | 42,00 |
| 21.03.2025 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 20.03.2025 | 21,90 | 22,40 | 21,70 | 22,30 | 2,76% | 106,00 |
| 19.03.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 18.03.2025 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 17.03.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 14.03.2025 | 21,90 | 22,50 | 21,90 | 22,30 | 1,83% | 129,00 |
| 13.03.2025 | 22,50 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 12.03.2025 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 11.03.2025 | 24,10 | 24,10 | 22,70 | 22,70 | -5,81% | - |
| 10.03.2025 | 23,30 | 24,10 | 23,10 | 24,10 | 2,55% | 408,00 |
| 07.03.2025 | 23,10 | 23,50 | 22,90 | 23,50 | 0,86% | 487,00 |
| 06.03.2025 | 22,70 | 23,30 | 22,50 | 23,30 | 1,75% | 513,00 |
| 05.03.2025 | 22,70 | 22,90 | 22,30 | 22,90 | 0,88% | 75,00 |
| 04.03.2025 | 23,10 | 23,20 | 22,50 | 22,70 | -0,87% | 282,00 |
| 03.03.2025 | 23,30 | 23,50 | 22,90 | 22,90 | -2,55% | 38,00 |
| 28.02.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,86% | 400,00 |
| 27.02.2025 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | 115,00 |
| 26.02.2025 | 23,50 | 23,60 | 23,10 | 23,50 | 0,00% | 80,00 |
| 25.02.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | 239,00 |
| 24.02.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | 149,00 |
| 21.02.2025 | 23,40 | 23,70 | 23,10 | 23,30 | 0,00% | 75,00 |
| 20.02.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 19.02.2025 | 23,70 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 18.02.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | 391,00 |
| 17.02.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 0,86% | 53,00 |
| 14.02.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | 60,00 |
| 13.02.2025 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | 270,00 |
| 12.02.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -2,49% | 150,00 |
| 11.02.2025 | 24,10 | 24,10 | 23,70 | 24,10 | 0,00% | 50,00 |
| 10.02.2025 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | 51,00 |
| 07.02.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | 2,00 |
| 06.02.2025 | 24,30 | 24,70 | 24,10 | 24,10 | -0,82% | 362,00 |
| 05.02.2025 | 24,70 | 24,90 | 23,90 | 24,30 | -1,62% | 90,00 |
| 04.02.2025 | 24,50 | 24,70 | 24,30 | 24,70 | 0,82% | 130,00 |
| 03.02.2025 | 25,00 | 25,10 | 23,90 | 24,50 | -2,39% | 679,00 |
| 31.01.2025 | 27,30 | 27,30 | 23,60 | 25,10 | -6,69% | 199,00 |
| 30.01.2025 | 26,70 | 27,30 | 26,50 | 26,90 | 0,75% | 4.615,00 |
| 29.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 28.01.2025 | 27,10 | 27,30 | 26,70 | 26,70 | -1,48% | - |
| 27.01.2025 | 26,40 | 27,30 | 26,00 | 27,10 | 2,26% | 1.565,00 |
| 24.01.2025 | 26,70 | 26,80 | 26,30 | 26,50 | -1,49% | 50,00 |
| 23.01.2025 | 26,90 | 26,90 | 26,30 | 26,90 | 0,00% | 200,00 |
| 22.01.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -1,47% | - |
| 21.01.2025 | 26,90 | 27,30 | 26,90 | 27,30 | 1,49% | - |
| 20.01.2025 | 27,10 | 27,20 | 26,90 | 26,90 | -1,47% | 140,00 |
| 17.01.2025 | 26,70 | 27,40 | 26,70 | 27,30 | 2,25% | 37,00 |
| 16.01.2025 | 26,70 | 26,70 | 26,50 | 26,70 | 0,00% | 1,00 |
| 15.01.2025 | 26,30 | 26,70 | 26,30 | 26,70 | 1,52% | 4,00 |
| 14.01.2025 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 13.01.2025 | 26,30 | 26,70 | 26,10 | 26,70 | 2,30% | 38,00 |
| 10.01.2025 | 26,30 | 26,30 | 25,90 | 26,10 | -0,76% | - |