31,900€
0,63%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,90 | 31,90 | 31,70 | 31,90 | 0,63% | - |
| 16.05.2024 | 32,10 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 15.05.2024 | 32,10 | 32,30 | 32,10 | 32,10 | 0,63% | - |
| 14.05.2024 | 32,10 | 32,30 | 31,90 | 31,90 | -0,62% | 175,00 |
| 13.05.2024 | 32,70 | 32,70 | 32,10 | 32,10 | -1,83% | 80,00 |
| 10.05.2024 | 32,50 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 09.05.2024 | 32,50 | 32,50 | 32,20 | 32,30 | -0,62% | 171,00 |
| 08.05.2024 | 32,30 | 32,50 | 31,90 | 32,50 | 1,25% | - |
| 07.05.2024 | 32,10 | 32,50 | 32,10 | 32,10 | 0,00% | 1,00 |
| 06.05.2024 | 31,70 | 32,10 | 31,70 | 32,10 | 1,26% | - |
| 03.05.2024 | 31,90 | 32,10 | 31,40 | 31,70 | -0,63% | 87,00 |
| 02.05.2024 | 31,70 | 32,10 | 31,70 | 31,90 | -1,24% | 4,00 |
| 30.04.2024 | 32,50 | 32,50 | 31,90 | 32,30 | -0,62% | - |
| 29.04.2024 | 32,50 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 26.04.2024 | 32,30 | 32,50 | 31,30 | 32,50 | 1,25% | - |
| 25.04.2024 | 32,70 | 32,80 | 32,10 | 32,10 | -2,43% | 150,00 |
| 24.04.2024 | 32,50 | 32,90 | 32,20 | 32,90 | 1,86% | 500,00 |
| 23.04.2024 | 32,10 | 32,50 | 32,10 | 32,30 | 0,62% | - |
| 22.04.2024 | 31,90 | 32,30 | 31,80 | 32,10 | 1,26% | 85,00 |
| 19.04.2024 | 31,30 | 31,70 | 31,30 | 31,70 | 0,63% | - |
| 18.04.2024 | 31,50 | 31,70 | 31,30 | 31,50 | 0,00% | 1,00 |
| 17.04.2024 | 31,70 | 31,90 | 31,30 | 31,50 | -1,25% | - |
| 16.04.2024 | 31,90 | 32,10 | 31,50 | 31,90 | 0,00% | - |
| 15.04.2024 | 32,30 | 32,50 | 31,70 | 31,90 | -0,62% | 25,00 |
| 12.04.2024 | 32,30 | 32,50 | 32,10 | 32,10 | -0,62% | 90,00 |
| 11.04.2024 | 32,70 | 32,90 | 32,10 | 32,30 | -1,22% | - |
| 10.04.2024 | 33,30 | 33,30 | 32,70 | 32,70 | -1,80% | 411,00 |
| 09.04.2024 | 33,10 | 33,30 | 32,90 | 33,30 | 1,22% | - |
| 08.04.2024 | 33,10 | 33,50 | 32,90 | 32,90 | -0,60% | 101,00 |
| 05.04.2024 | 32,90 | 33,10 | 32,90 | 33,10 | 1,22% | - |
| 04.04.2024 | 33,10 | 33,30 | 32,70 | 32,70 | -1,21% | - |
| 03.04.2024 | 33,70 | 33,80 | 33,10 | 33,10 | -2,36% | 75,00 |
| 02.04.2024 | 33,70 | 33,90 | 33,10 | 33,90 | 1,19% | 65,00 |
| 28.03.2024 | 33,50 | 33,70 | 33,50 | 33,50 | 0,00% | 170,00 |
| 27.03.2024 | 33,10 | 33,70 | 33,00 | 33,50 | 1,21% | 3,00 |
| 26.03.2024 | 33,10 | 33,50 | 32,90 | 33,10 | 0,00% | 30,00 |
| 25.03.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -1,19% | - |
| 22.03.2024 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | - |
| 21.03.2024 | 33,30 | 33,70 | 33,30 | 33,50 | 0,60% | 3,00 |
| 20.03.2024 | 33,30 | 33,70 | 33,10 | 33,30 | 0,00% | - |
| 19.03.2024 | 33,30 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 18.03.2024 | 32,70 | 33,50 | 32,70 | 33,30 | 1,83% | 149,00 |
| 15.03.2024 | 32,90 | 33,50 | 32,70 | 32,70 | -0,61% | 803,00 |
| 14.03.2024 | 32,90 | 33,10 | 32,70 | 32,90 | 0,00% | 448,00 |
| 13.03.2024 | 33,10 | 33,30 | 32,90 | 32,90 | -0,60% | 200,00 |
| 12.03.2024 | 33,10 | 33,30 | 32,90 | 33,10 | 0,61% | 227,00 |
| 11.03.2024 | 33,10 | 33,30 | 32,90 | 32,90 | -1,20% | 200,00 |
| 08.03.2024 | 33,90 | 34,10 | 33,20 | 33,30 | -1,77% | 7,00 |
| 07.03.2024 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | 279,00 |
| 06.03.2024 | 34,10 | 34,40 | 33,60 | 33,90 | -1,17% | 642,00 |
| 05.03.2024 | 33,90 | 34,30 | 33,90 | 34,30 | 0,59% | 200,00 |
| 04.03.2024 | 33,90 | 34,40 | 33,70 | 34,10 | 1,19% | 458,00 |
| 01.03.2024 | 33,90 | 33,90 | 33,70 | 33,70 | -0,59% | 70,00 |
| 29.02.2024 | 33,70 | 33,90 | 33,50 | 33,90 | 1,19% | - |
| 28.02.2024 | 33,70 | 33,80 | 33,30 | 33,50 | 0,00% | 70,00 |
| 27.02.2024 | 33,10 | 33,70 | 33,00 | 33,50 | 0,60% | 1,00 |
| 26.02.2024 | 33,30 | 33,50 | 32,90 | 33,30 | 0,00% | 25,00 |
| 23.02.2024 | 33,10 | 33,30 | 32,90 | 33,30 | 1,22% | - |
| 22.02.2024 | 32,70 | 33,10 | 32,40 | 32,90 | 1,23% | 10,00 |
| 21.02.2024 | 32,50 | 32,70 | 32,30 | 32,50 | 0,62% | 400,00 |
| 20.02.2024 | 32,50 | 32,50 | 32,10 | 32,30 | -1,22% | 260,00 |
| 19.02.2024 | 32,70 | 32,80 | 32,50 | 32,70 | 0,62% | 20,00 |
| 16.02.2024 | 32,50 | 32,70 | 32,30 | 32,50 | -0,61% | 44,00 |
| 15.02.2024 | 32,50 | 32,90 | 32,50 | 32,70 | 0,62% | 3,00 |
| 14.02.2024 | 32,50 | 32,70 | 32,30 | 32,50 | 0,62% | 26,00 |
| 13.02.2024 | 32,70 | 32,70 | 31,90 | 32,30 | -1,22% | - |
| 12.02.2024 | 32,70 | 32,90 | 32,50 | 32,70 | 0,00% | 353,00 |
| 09.02.2024 | 32,30 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 08.02.2024 | 32,10 | 32,50 | 31,90 | 32,30 | 1,25% | 886,00 |
| 07.02.2024 | 32,10 | 32,50 | 31,90 | 31,90 | 0,00% | 3.112,00 |
| 06.02.2024 | 31,50 | 32,10 | 31,30 | 31,90 | 1,27% | - |
| 05.02.2024 | 31,50 | 32,40 | 31,00 | 31,50 | 0,00% | 800,00 |
| 02.02.2024 | 31,30 | 31,70 | 31,10 | 31,50 | 0,64% | 100,00 |
| 01.02.2024 | 30,70 | 31,30 | 30,50 | 31,30 | 1,95% | - |
| 31.01.2024 | 31,10 | 31,30 | 30,70 | 30,70 | -1,29% | - |
| 30.01.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,00% | - |
| 29.01.2024 | 31,30 | 32,70 | 30,50 | 31,10 | 0,00% | 2.300,00 |
| 26.01.2024 | 29,30 | 31,60 | 29,30 | 31,10 | 6,14% | 450,00 |
| 25.01.2024 | 29,10 | 29,50 | 28,90 | 29,30 | 0,69% | - |
| 24.01.2024 | 29,70 | 29,70 | 29,10 | 29,10 | -2,02% | - |
| 23.01.2024 | 29,70 | 30,30 | 29,70 | 29,70 | -0,67% | - |
| 22.01.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,67% | 53,00 |
| 19.01.2024 | 29,90 | 30,20 | 29,50 | 29,70 | -0,67% | 100,00 |
| 18.01.2024 | 29,70 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 17.01.2024 | 29,70 | 29,90 | 29,50 | 29,70 | 0,00% | 270,00 |
| 16.01.2024 | 29,30 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 15.01.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,00% | 280,00 |
| 12.01.2024 | 29,70 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 11.01.2024 | 29,30 | 29,50 | 29,10 | 29,50 | 1,37% | 1,00 |
| 10.01.2024 | 29,10 | 29,10 | 28,90 | 29,10 | 0,00% | 190,00 |
| 09.01.2024 | 29,30 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 08.01.2024 | 28,90 | 29,30 | 28,80 | 29,30 | 0,69% | 3,00 |
| 05.01.2024 | 28,70 | 29,10 | 28,70 | 29,10 | 1,39% | - |
| 04.01.2024 | 28,70 | 28,90 | 27,90 | 28,70 | 0,00% | 90,00 |
| 03.01.2024 | 29,50 | 29,50 | 28,70 | 28,70 | -2,71% | - |
| 02.01.2024 | 29,70 | 29,70 | 29,30 | 29,50 | -0,67% | 1.000,00 |
| 29.12.2023 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 28.12.2023 | 29,70 | 29,90 | 29,50 | 29,70 | 0,68% | - |
| 27.12.2023 | 29,70 | 29,80 | 29,50 | 29,50 | -0,67% | 100,00 |
| 22.12.2023 | 29,30 | 29,70 | 29,30 | 29,70 | 0,68% | - |