23,300€
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 08.01.2025 | 26,70 | 26,90 | 26,30 | 26,30 | -1,50% | 125,00 |
| 07.01.2025 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | 1,00 |
| 06.01.2025 | 27,10 | 27,30 | 26,90 | 26,90 | -1,47% | - |
| 03.01.2025 | 27,30 | 27,50 | 27,10 | 27,30 | 0,00% | 427,00 |
| 02.01.2025 | 27,90 | 28,10 | 27,30 | 27,30 | -2,15% | 17,00 |
| 30.12.2024 | 28,10 | 28,10 | 27,90 | 27,90 | 0,00% | - |
| 27.12.2024 | 28,30 | 28,40 | 27,90 | 27,90 | -0,71% | 951,00 |
| 23.12.2024 | 28,10 | 28,10 | 27,90 | 28,10 | 0,72% | - |
| 20.12.2024 | 28,10 | 28,30 | 27,60 | 27,90 | -0,71% | 837,00 |
| 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% | 70,00 |
| 17.12.2024 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | 50,00 |
| 16.12.2024 | 29,10 | 29,30 | 28,90 | 28,90 | -0,69% | - |
| 13.12.2024 | 29,30 | 29,30 | 28,70 | 29,10 | -0,68% | 345,00 |
| 12.12.2024 | 29,30 | 29,50 | 29,10 | 29,30 | -0,68% | 341,00 |
| 11.12.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | 100,00 |
| 10.12.2024 | 29,10 | 29,70 | 28,70 | 29,50 | 1,37% | 1,00 |
| 09.12.2024 | 28,30 | 29,10 | 28,10 | 29,10 | 2,83% | 527,00 |
| 06.12.2024 | 28,10 | 28,50 | 28,10 | 28,30 | 0,71% | - |
| 05.12.2024 | 28,70 | 28,70 | 28,10 | 28,10 | -2,09% | - |
| 04.12.2024 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | 348,00 |
| 03.12.2024 | 29,30 | 29,30 | 28,50 | 28,70 | -2,05% | 40,00 |
| 02.12.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | 648,00 |
| 29.11.2024 | 29,10 | 29,30 | 28,90 | 28,90 | -0,69% | 443,00 |
| 28.11.2024 | 29,10 | 29,20 | 28,90 | 29,10 | 0,00% | 51,00 |
| 27.11.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 26.11.2024 | 29,70 | 29,70 | 28,90 | 29,50 | -0,67% | - |
| 25.11.2024 | 29,10 | 29,90 | 29,10 | 29,70 | 1,37% | - |
| 22.11.2024 | 28,50 | 29,30 | 28,50 | 29,30 | 2,81% | - |
| 21.11.2024 | 27,90 | 28,50 | 27,90 | 28,50 | 1,42% | 399,00 |
| 20.11.2024 | 27,50 | 28,10 | 27,50 | 28,10 | 2,18% | - |
| 19.11.2024 | 27,90 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 18.11.2024 | 28,80 | 28,80 | 27,90 | 27,90 | -2,11% | 90,00 |
| 15.11.2024 | 28,70 | 28,90 | 28,50 | 28,50 | -1,38% | - |
| 14.11.2024 | 29,10 | 29,30 | 28,90 | 28,90 | 0,00% | - |
| 13.11.2024 | 28,50 | 29,30 | 28,50 | 28,90 | 0,70% | 4,00 |
| 12.11.2024 | 28,30 | 28,90 | 27,80 | 28,70 | 1,41% | 1.024,00 |
| 11.11.2024 | 28,30 | 28,90 | 28,30 | 28,30 | 0,71% | 55,00 |
| 08.11.2024 | 28,30 | 28,70 | 28,10 | 28,10 | -0,71% | - |
| 07.11.2024 | 28,70 | 28,70 | 28,10 | 28,30 | -1,39% | 2,00 |
| 06.11.2024 | 28,70 | 29,30 | 28,50 | 28,70 | 2,87% | 22,00 |
| 05.11.2024 | 27,70 | 27,90 | 27,50 | 27,90 | 1,45% | - |
| 04.11.2024 | 28,10 | 28,10 | 27,50 | 27,50 | -2,14% | - |
| 01.11.2024 | 27,70 | 28,30 | 27,60 | 28,10 | 1,44% | 50,00 |
| 31.10.2024 | 28,70 | 28,70 | 27,70 | 27,70 | -3,48% | 50,00 |
| 30.10.2024 | 28,90 | 28,90 | 28,50 | 28,70 | -0,69% | 1,00 |
| 29.10.2024 | 28,90 | 28,90 | 28,70 | 28,90 | 0,00% | - |
| 28.10.2024 | 29,10 | 29,10 | 28,50 | 28,90 | 0,00% | 1.550,00 |
| 25.10.2024 | 27,50 | 29,10 | 27,50 | 28,90 | 5,86% | - |
| 24.10.2024 | 27,30 | 28,00 | 27,30 | 27,30 | 0,00% | 1.720,00 |
| 23.10.2024 | 27,10 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 22.10.2024 | 27,30 | 27,30 | 27,10 | 27,30 | 0,00% | - |
| 21.10.2024 | 27,50 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 18.10.2024 | 27,30 | 27,90 | 27,30 | 27,50 | 0,73% | 386,00 |
| 17.10.2024 | 26,90 | 27,50 | 26,90 | 27,30 | 1,49% | - |
| 16.10.2024 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 15.10.2024 | 27,10 | 27,30 | 26,90 | 26,90 | -0,74% | 37,00 |
| 14.10.2024 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 11.10.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | 10,00 |
| 10.10.2024 | 26,30 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 09.10.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 0,77% | 80,00 |
| 08.10.2024 | 26,30 | 26,30 | 25,90 | 26,10 | -0,76% | 181,00 |
| 07.10.2024 | 26,50 | 26,50 | 26,10 | 26,30 | 0,00% | 2,00 |
| 04.10.2024 | 26,50 | 26,90 | 26,30 | 26,30 | 0,00% | - |
| 03.10.2024 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 02.10.2024 | 26,50 | 27,00 | 26,00 | 26,70 | 0,75% | - |
| 01.10.2024 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 30.09.2024 | 27,70 | 27,70 | 26,60 | 26,70 | -3,61% | 183,00 |