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% | - |