19,225€
3,78%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,56 | 19,49 | 18,45 | 19,18 | 3,28% | 800,00 |
| 16.04.2026 | 18,39 | 18,68 | 18,30 | 18,57 | 0,73% | 161,00 |
| 15.04.2026 | 18,61 | 18,76 | 18,16 | 18,44 | -1,17% | - |
| 14.04.2026 | 18,80 | 18,93 | 18,49 | 18,65 | -0,81% | 16,00 |
| 13.04.2026 | 18,70 | 18,86 | 18,46 | 18,81 | 0,36% | 27,00 |
| 10.04.2026 | 18,98 | 19,11 | 18,71 | 18,74 | -1,47% | - |
| 09.04.2026 | 19,04 | 19,12 | 18,71 | 19,02 | 0,30% | - |
| 08.04.2026 | 18,62 | 19,09 | 18,58 | 18,96 | 2,54% | - |
| 07.04.2026 | 18,64 | 18,85 | 18,35 | 18,49 | 0,22% | 10,00 |
| 02.04.2026 | 18,55 | 18,75 | 18,45 | 18,45 | -2,64% | - |
| 01.04.2026 | 18,95 | 19,05 | 18,85 | 18,95 | 0,00% | - |
| 31.03.2026 | 18,75 | 19,05 | 18,65 | 18,95 | 1,07% | 54,00 |
| 30.03.2026 | 18,95 | 19,15 | 18,75 | 18,75 | -1,06% | - |
| 27.03.2026 | 19,15 | 19,15 | 18,85 | 18,95 | -0,52% | - |
| 26.03.2026 | 18,85 | 19,15 | 18,80 | 19,05 | 1,06% | 2,00 |
| 25.03.2026 | 18,95 | 19,05 | 18,75 | 18,85 | 0,53% | - |
| 24.03.2026 | 18,35 | 18,85 | 18,15 | 18,75 | 2,18% | - |
| 23.03.2026 | 17,75 | 18,35 | 17,75 | 18,35 | 2,80% | - |
| 20.03.2026 | 18,15 | 18,15 | 17,85 | 17,85 | -1,11% | - |
| 19.03.2026 | 18,35 | 18,35 | 17,95 | 18,05 | -1,63% | 210,00 |
| 18.03.2026 | 18,45 | 18,55 | 18,25 | 18,35 | 0,00% | - |
| 16.03.2026 | 18,45 | 18,55 | 18,35 | 18,35 | -0,54% | - |
| 13.03.2026 | 18,55 | 18,75 | 18,45 | 18,45 | -1,07% | - |
| 12.03.2026 | 18,65 | 18,75 | 18,55 | 18,65 | 0,00% | - |
| 11.03.2026 | 18,55 | 18,75 | 18,45 | 18,65 | -1,06% | - |
| 10.03.2026 | 18,75 | 18,85 | 18,55 | 18,85 | 1,62% | - |
| 09.03.2026 | 18,85 | 18,95 | 18,45 | 18,55 | -1,59% | - |
| 06.03.2026 | 19,45 | 19,50 | 18,85 | 18,85 | -3,08% | 75,00 |
| 05.03.2026 | 19,65 | 19,75 | 19,35 | 19,45 | -1,52% | - |
| 04.03.2026 | 19,65 | 19,90 | 19,65 | 19,75 | 0,51% | - |
| 03.03.2026 | 19,75 | 19,85 | 19,45 | 19,65 | 1,03% | - |
| 02.03.2026 | 19,65 | 19,85 | 19,35 | 19,45 | -1,52% | 120,00 |
| 27.02.2026 | 19,90 | 20,05 | 19,55 | 19,75 | -1,74% | - |
| 26.02.2026 | 19,90 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 25.02.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 1,75% | - |
| 23.02.2026 | 20,20 | 20,30 | 19,85 | 19,95 | -1,72% | 5,00 |
| 20.02.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | 245,00 |
| 19.02.2026 | 20,70 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 18.02.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 13.02.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | 980,00 |
| 12.02.2026 | 20,30 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 11.02.2026 | 20,30 | 20,90 | 20,30 | 20,70 | 1,97% | 490,00 |
| 10.02.2026 | 19,90 | 20,50 | 19,90 | 20,30 | 1,75% | 497,00 |
| 09.02.2026 | 20,30 | 20,50 | 19,85 | 19,95 | -3,62% | - |
| 06.02.2026 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 05.02.2026 | 21,10 | 21,10 | 20,70 | 20,70 | 1,97% | - |
| 03.02.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 1,75% | - |
| 02.02.2026 | 19,25 | 20,10 | 18,90 | 19,95 | 4,72% | 1.621,00 |
| 30.01.2026 | 20,05 | 20,30 | 18,75 | 19,05 | -4,51% | - |
| 29.01.2026 | 19,65 | 20,10 | 19,65 | 19,95 | 1,01% | - |
| 28.01.2026 | 19,85 | 20,10 | 19,75 | 19,75 | -0,50% | - |
| 27.01.2026 | 19,90 | 20,05 | 19,65 | 19,85 | 0,00% | 500,00 |
| 26.01.2026 | 19,90 | 19,90 | 19,75 | 19,85 | -1,24% | - |
| 23.01.2026 | 20,30 | 20,30 | 19,95 | 20,10 | -0,99% | 128,00 |
| 22.01.2026 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 21.01.2026 | 20,05 | 20,50 | 19,90 | 20,30 | -0,98% | - |
| 19.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 15.01.2026 | 20,10 | 20,70 | 20,10 | 20,70 | 2,99% | - |
| 14.01.2026 | 20,50 | 20,70 | 20,10 | 20,10 | -5,63% | 4,00 |
| 08.01.2026 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 07.01.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 05.01.2026 | 20,30 | 20,90 | 20,30 | 20,70 | 2,99% | - |
| 02.01.2026 | 19,80 | 20,30 | 19,65 | 20,10 | 0,75% | 1,00 |
| 29.12.2025 | 20,00 | 20,00 | 19,80 | 19,95 | -0,75% | 54,00 |
| 22.12.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | 1,00 |
| 19.12.2025 | 20,10 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 16.12.2025 | 20,05 | 20,50 | 20,05 | 20,30 | 1,00% | - |
| 15.12.2025 | 20,30 | 20,40 | 20,10 | 20,10 | -0,99% | 2,00 |
| 11.12.2025 | 20,50 | 20,70 | 20,30 | 20,30 | 1,00% | - |
| 05.12.2025 | 19,80 | 20,30 | 19,75 | 20,10 | 1,77% | - |
| 04.12.2025 | 19,60 | 19,75 | 19,60 | 19,75 | 0,51% | 1,00 |
| 03.12.2025 | 19,65 | 19,75 | 19,55 | 19,65 | 0,00% | - |
| 02.12.2025 | 19,75 | 19,90 | 19,55 | 19,65 | -1,01% | - |
| 01.12.2025 | 19,60 | 19,85 | 19,45 | 19,85 | 0,51% | 388,00 |
| 28.11.2025 | 19,60 | 19,85 | 19,60 | 19,75 | 0,51% | - |
| 27.11.2025 | 19,65 | 19,65 | 19,55 | 19,65 | -0,51% | - |
| 26.11.2025 | 19,65 | 19,80 | 19,60 | 19,75 | 0,00% | - |
| 25.11.2025 | 19,35 | 19,85 | 19,25 | 19,75 | 2,07% | 53,00 |
| 24.11.2025 | 19,60 | 19,65 | 19,35 | 19,35 | -1,02% | 1,00 |
| 21.11.2025 | 18,95 | 19,55 | 18,85 | 19,55 | 1,56% | - |
| 19.11.2025 | 19,25 | 19,45 | 19,15 | 19,25 | -3,02% | - |
| 14.11.2025 | 19,90 | 20,05 | 19,75 | 19,85 | -1,24% | - |
| 13.11.2025 | 20,10 | 20,30 | 19,90 | 20,10 | 0,00% | - |
| 12.11.2025 | 20,30 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 11.11.2025 | 20,10 | 20,10 | 20,05 | 20,10 | -1,95% | - |
| 10.11.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 1,99% | 100,00 |
| 07.11.2025 | 20,05 | 20,10 | 19,75 | 20,10 | -1,95% | - |
| 05.11.2025 | 20,10 | 20,50 | 19,90 | 20,50 | 2,76% | - |
| 04.11.2025 | 20,05 | 20,30 | 19,85 | 19,95 | -1,72% | 50,00 |
| 03.11.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | 241,00 |
| 31.10.2025 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 30.10.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 0,99% | 35,00 |
| 29.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 28.10.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -0,98% | 355,00 |
| 27.10.2025 | 20,30 | 20,70 | 20,30 | 20,50 | 1,99% | - |
| 24.10.2025 | 23,60 | 24,40 | 20,10 | 20,10 | -11,45% | 2.630,00 |
| 23.10.2025 | 22,50 | 22,90 | 22,50 | 22,70 | -1,73% | - |
| 21.10.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 20.10.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 17.10.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,00% | - |