20,890€
0,92%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,70 | 20,91 | 20,55 | 20,88 | 0,87% | - |
| 28.05.2026 | 20,83 | 20,84 | 20,59 | 20,70 | 0,10% | - |
| 27.05.2026 | 20,60 | 21,07 | 20,58 | 20,68 | 0,88% | - |
| 26.05.2026 | 20,64 | 20,80 | 20,38 | 20,50 | -0,80% | 250,00 |
| 25.05.2026 | 20,65 | 20,85 | 20,64 | 20,67 | 0,71% | 75,00 |
| 22.05.2026 | 20,19 | 20,63 | 20,09 | 20,52 | 2,29% | - |
| 21.05.2026 | 19,79 | 20,12 | 19,52 | 20,06 | 1,79% | - |
| 20.05.2026 | 19,54 | 19,80 | 19,41 | 19,71 | 0,83% | 500,00 |
| 19.05.2026 | 19,44 | 19,63 | 19,18 | 19,55 | 0,23% | 25,00 |
| 18.05.2026 | 19,52 | 19,79 | 19,50 | 19,50 | -1,14% | - |
| 15.05.2026 | 20,05 | 20,08 | 19,68 | 19,73 | -1,67% | - |
| 14.05.2026 | 19,61 | 20,28 | 19,48 | 20,06 | 2,37% | - |
| 13.05.2026 | 19,57 | 19,79 | 19,41 | 19,60 | -0,42% | 2,00 |
| 12.05.2026 | 19,71 | 19,94 | 19,45 | 19,68 | 0,06% | 501,00 |
| 11.05.2026 | 19,86 | 19,91 | 19,54 | 19,67 | -0,82% | - |
| 08.05.2026 | 19,68 | 19,86 | 19,54 | 19,83 | 0,56% | - |
| 07.05.2026 | 20,07 | 20,12 | 19,67 | 19,72 | -1,66% | - |
| 06.05.2026 | 19,59 | 20,16 | 19,45 | 20,05 | 2,32% | 100,00 |
| 05.05.2026 | 19,37 | 19,65 | 19,14 | 19,60 | 1,90% | - |
| 04.05.2026 | 19,44 | 19,54 | 19,13 | 19,23 | -2,26% | 1,00 |
| 30.04.2026 | 19,51 | 19,99 | 19,48 | 19,68 | 0,47% | - |
| 29.04.2026 | 20,08 | 20,23 | 19,39 | 19,58 | -2,19% | - |
| 28.04.2026 | 20,40 | 20,57 | 19,85 | 20,02 | -2,74% | - |
| 27.04.2026 | 20,32 | 21,14 | 20,26 | 20,59 | 2,86% | 78,00 |
| 24.04.2026 | 19,71 | 21,21 | 19,61 | 20,01 | 0,78% | - |
| 23.04.2026 | 19,33 | 19,89 | 19,33 | 19,86 | 2,11% | - |
| 22.04.2026 | 19,44 | 19,61 | 19,22 | 19,45 | -0,12% | 5,00 |
| 21.04.2026 | 19,33 | 19,63 | 19,31 | 19,47 | 0,88% | - |
| 20.04.2026 | 19,12 | 19,32 | 19,07 | 19,30 | 0,63% | 82,00 |
| 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% | - |
| 17.03.2026 | 18,40 | 18,55 | 18,30 | 18,35 | 0,00% | 972,00 |
| 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 | 1,00% | - |
| 24.02.2026 | 19,90 | 20,30 | 19,90 | 20,10 | 0,75% | - |
| 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 | 0,97% | - |
| 17.02.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 16.02.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 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 | -1,90% | - |
| 04.02.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 3,94% | 1.053,00 |
| 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 | 1,75% | - |
| 20.01.2026 | 20,15 | 20,20 | 19,95 | 19,95 | -2,68% | 541,00 |
| 19.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 16.01.2026 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | 270,00 |
| 15.01.2026 | 20,10 | 20,70 | 20,10 | 20,70 | 2,99% | - |
| 14.01.2026 | 20,50 | 20,70 | 20,10 | 20,10 | -1,95% | 4,00 |
| 13.01.2026 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 12.01.2026 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 09.01.2026 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 08.01.2026 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 07.01.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |