22,500€
0,90%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 14.10.2025 | 22,30 | 22,30 | 22,10 | 22,30 | -0,89% | - |
| 13.10.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -2,60% | - |
| 08.10.2025 | 22,90 | 23,30 | 22,70 | 23,10 | -0,86% | 108,00 |
| 07.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 06.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 03.10.2025 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 02.10.2025 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 01.10.2025 | 23,90 | 24,10 | 23,70 | 23,90 | -0,83% | 38,00 |
| 30.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 26.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 25.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 24.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 23.09.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 22.09.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -2,43% | - |
| 19.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 18.09.2025 | 24,70 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 17.09.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 2,51% | - |
| 16.09.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -1,65% | - |
| 15.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 12.09.2025 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 11.09.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 10.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 09.09.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 1,66% | - |
| 05.09.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 04.09.2025 | 23,70 | 24,10 | 23,50 | 24,10 | 1,69% | - |
| 03.09.2025 | 23,70 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 02.09.2025 | 23,90 | 23,90 | 23,70 | 23,90 | 0,00% | 692,00 |
| 01.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 29.08.2025 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 28.08.2025 | 24,50 | 24,50 | 23,90 | 24,10 | -1,63% | - |
| 27.08.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 26.08.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,00% | 350,00 |
| 25.08.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | 36,00 |
| 22.08.2025 | 23,70 | 24,10 | 23,50 | 24,10 | 2,55% | 421,00 |
| 21.08.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 20.08.2025 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 19.08.2025 | 23,30 | 23,90 | 23,10 | 23,70 | 1,72% | 470,00 |
| 18.08.2025 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 15.08.2025 | 23,90 | 23,90 | 23,30 | 23,30 | -1,69% | 422,00 |
| 14.08.2025 | 23,70 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 13.08.2025 | 23,30 | 23,90 | 23,20 | 23,90 | 2,58% | 352,00 |
| 12.08.2025 | 22,90 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 11.08.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 08.08.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 07.08.2025 | 22,70 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 06.08.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 05.08.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 2,67% | - |
| 04.08.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 01.08.2025 | 23,10 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 31.07.2025 | 23,70 | 23,70 | 23,10 | 23,10 | -1,70% | - |
| 30.07.2025 | 23,70 | 24,00 | 23,50 | 23,50 | -0,84% | 187,00 |
| 29.07.2025 | 24,10 | 24,30 | 23,50 | 23,70 | -1,66% | 178,00 |
| 28.07.2025 | 23,50 | 24,20 | 23,10 | 24,10 | 2,99% | 271,00 |
| 25.07.2025 | 19,80 | 23,60 | 19,80 | 23,40 | 16,42% | 651,00 |
| 24.07.2025 | 20,30 | 20,40 | 19,85 | 20,10 | -0,99% | 140,00 |
| 23.07.2025 | 19,95 | 20,30 | 19,90 | 20,30 | 2,27% | - |
| 22.07.2025 | 19,85 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 21.07.2025 | 19,75 | 20,10 | 19,65 | 19,85 | 0,51% | - |
| 18.07.2025 | 19,95 | 19,95 | 19,65 | 19,75 | -1,00% | 3,00 |
| 17.07.2025 | 19,95 | 20,10 | 19,85 | 19,95 | -0,75% | 400,00 |
| 16.07.2025 | 19,45 | 20,30 | 19,45 | 20,10 | 2,81% | 1.649,00 |
| 15.07.2025 | 19,75 | 19,95 | 19,55 | 19,55 | -1,01% | - |
| 14.07.2025 | 19,65 | 19,95 | 19,55 | 19,75 | 0,00% | 506,00 |
| 11.07.2025 | 19,85 | 19,95 | 19,75 | 19,75 | -0,50% | 505,00 |
| 10.07.2025 | 19,55 | 20,30 | 19,50 | 19,85 | 1,02% | 1.150,00 |
| 09.07.2025 | 19,55 | 19,75 | 19,45 | 19,65 | 0,00% | 121,00 |
| 08.07.2025 | 19,35 | 19,75 | 19,35 | 19,65 | 1,03% | 210,00 |
| 07.07.2025 | 19,55 | 19,75 | 19,35 | 19,45 | 0,00% | - |
| 04.07.2025 | 19,55 | 19,55 | 19,45 | 19,45 | -1,02% | 200,00 |
| 03.07.2025 | 19,75 | 19,95 | 19,65 | 19,65 | 0,00% | 200,00 |
| 02.07.2025 | 19,45 | 19,75 | 19,35 | 19,65 | 1,55% | 390,00 |
| 01.07.2025 | 18,65 | 19,75 | 18,55 | 19,35 | 3,75% | 589,00 |
| 30.06.2025 | 18,85 | 18,85 | 18,55 | 18,65 | -0,53% | 542,00 |
| 27.06.2025 | 18,70 | 18,85 | 18,65 | 18,75 | 0,54% | 579,00 |
| 26.06.2025 | 18,50 | 18,65 | 18,45 | 18,65 | 0,54% | - |
| 25.06.2025 | 18,80 | 18,85 | 18,55 | 18,55 | -1,07% | - |
| 24.06.2025 | 18,65 | 18,85 | 18,65 | 18,75 | 1,08% | 598,00 |
| 23.06.2025 | 18,45 | 18,65 | 18,35 | 18,55 | 0,54% | - |
| 20.06.2025 | 18,55 | 18,75 | 18,25 | 18,45 | -0,54% | 30,00 |
| 19.06.2025 | 18,65 | 18,65 | 18,45 | 18,55 | -0,54% | 608,00 |
| 18.06.2025 | 18,65 | 18,80 | 18,55 | 18,65 | 0,54% | 72,00 |
| 17.06.2025 | 19,05 | 19,05 | 18,55 | 18,55 | -3,13% | - |
| 16.06.2025 | 18,80 | 19,15 | 18,80 | 19,15 | 2,13% | 1,00 |
| 13.06.2025 | 19,10 | 19,25 | 18,75 | 18,75 | -2,60% | - |
| 12.06.2025 | 19,10 | 19,35 | 18,75 | 19,25 | 0,52% | 378,00 |
| 11.06.2025 | 19,45 | 19,65 | 19,05 | 19,15 | -1,54% | 621,00 |
| 10.06.2025 | 18,90 | 19,55 | 18,85 | 19,45 | 2,64% | - |
| 09.06.2025 | 18,70 | 19,10 | 18,70 | 18,95 | 1,07% | 1.168,00 |
| 06.06.2025 | 18,75 | 18,95 | 18,65 | 18,75 | 0,54% | 407,00 |
| 05.06.2025 | 18,80 | 18,85 | 18,35 | 18,65 | -0,53% | 8.200,00 |
| 04.06.2025 | 18,85 | 19,05 | 18,65 | 18,75 | -0,53% | 178,00 |
| 03.06.2025 | 18,50 | 18,95 | 18,45 | 18,85 | 1,62% | 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% | - |