28,400€
1,43%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 28,10 | 28,60 | 27,90 | 28,50 | 1,79% | - |
| 20.11.2024 | 27,40 | 28,10 | 27,40 | 28,00 | 1,82% | - |
| 19.11.2024 | 28,10 | 28,50 | 27,30 | 27,50 | -1,43% | - |
| 18.11.2024 | 28,70 | 28,70 | 27,90 | 27,90 | -2,79% | - |
| 15.11.2024 | 28,60 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 14.11.2024 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 13.11.2024 | 28,40 | 29,30 | 28,40 | 29,10 | 2,11% | - |
| 12.11.2024 | 28,20 | 29,10 | 27,80 | 28,50 | 0,71% | - |
| 11.11.2024 | 28,30 | 28,80 | 28,30 | 28,30 | 0,71% | - |
| 08.11.2024 | 28,30 | 28,90 | 28,10 | 28,10 | -0,71% | - |
| 07.11.2024 | 28,50 | 28,80 | 28,10 | 28,30 | -0,70% | - |
| 06.11.2024 | 28,90 | 29,30 | 28,50 | 28,50 | 2,89% | - |
| 05.11.2024 | 27,60 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 04.11.2024 | 28,10 | 28,20 | 27,50 | 27,70 | -1,77% | - |
| 01.11.2024 | 27,70 | 28,60 | 27,70 | 28,20 | 1,81% | - |
| 31.10.2024 | 28,50 | 28,70 | 27,40 | 27,70 | -3,15% | - |
| 30.10.2024 | 28,90 | 29,00 | 28,10 | 28,60 | 0,00% | - |
| 29.10.2024 | 28,80 | 29,00 | 28,60 | 28,60 | -1,04% | - |
| 28.10.2024 | 29,10 | 29,20 | 28,40 | 28,90 | 0,00% | - |
| 25.10.2024 | 27,50 | 29,10 | 27,50 | 28,90 | 5,47% | - |
| 24.10.2024 | 27,20 | 28,00 | 27,20 | 27,40 | 0,37% | - |
| 23.10.2024 | 27,00 | 27,50 | 27,00 | 27,30 | 0,00% | - |
| 22.10.2024 | 27,30 | 27,60 | 27,00 | 27,30 | 0,00% | - |
| 21.10.2024 | 27,40 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 18.10.2024 | 27,30 | 27,90 | 27,30 | 27,50 | 0,00% | 80,00 |
| 17.10.2024 | 26,80 | 27,50 | 26,80 | 27,50 | 2,23% | - |
| 16.10.2024 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 15.10.2024 | 27,00 | 27,30 | 26,40 | 26,90 | -0,74% | - |
| 14.10.2024 | 26,80 | 27,20 | 26,70 | 27,10 | 0,74% | - |
| 11.10.2024 | 26,70 | 27,10 | 26,30 | 26,90 | 0,75% | 582,00 |
| 10.10.2024 | 26,30 | 26,90 | 26,10 | 26,70 | 0,75% | - |
| 09.10.2024 | 26,10 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 08.10.2024 | 26,20 | 26,30 | 25,90 | 26,10 | -0,76% | 160,00 |
| 07.10.2024 | 26,40 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 04.10.2024 | 26,40 | 26,90 | 26,30 | 26,50 | 0,38% | - |
| 03.10.2024 | 26,60 | 26,70 | 26,10 | 26,40 | -1,12% | - |
| 02.10.2024 | 26,40 | 27,20 | 25,90 | 26,70 | 0,00% | - |
| 01.10.2024 | 26,60 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 30.09.2024 | 27,70 | 27,70 | 26,70 | 26,70 | -3,61% | - |
| 27.09.2024 | 27,60 | 28,30 | 27,20 | 27,70 | 0,00% | - |
| 26.09.2024 | 27,30 | 27,90 | 27,30 | 27,70 | 1,47% | - |
| 25.09.2024 | 27,50 | 27,70 | 27,10 | 27,30 | -1,44% | - |
| 24.09.2024 | 27,00 | 27,90 | 27,00 | 27,70 | 2,21% | - |
| 23.09.2024 | 26,70 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 20.09.2024 | 26,60 | 26,80 | 26,50 | 26,70 | 0,00% | - |
| 19.09.2024 | 26,40 | 27,10 | 26,40 | 26,70 | 1,52% | - |
| 18.09.2024 | 26,40 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 17.09.2024 | 25,80 | 26,70 | 25,80 | 26,50 | 2,32% | - |
| 16.09.2024 | 26,30 | 26,60 | 25,70 | 25,90 | -1,52% | - |
| 13.09.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 0,77% | - |
| 12.09.2024 | 26,60 | 27,00 | 25,90 | 26,10 | -1,51% | - |
| 11.09.2024 | 26,30 | 26,60 | 26,10 | 26,50 | 0,00% | - |
| 10.09.2024 | 26,80 | 27,20 | 26,30 | 26,50 | -2,21% | 400,00 |
| 09.09.2024 | 27,30 | 27,50 | 27,00 | 27,10 | 0,00% | - |
| 06.09.2024 | 27,40 | 27,80 | 27,10 | 27,10 | -1,45% | - |
| 05.09.2024 | 27,70 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 04.09.2024 | 27,50 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 03.09.2024 | 28,30 | 28,30 | 27,70 | 27,70 | -2,12% | - |
| 02.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 30.08.2024 | 28,00 | 28,30 | 28,00 | 28,30 | 1,80% | - |
| 29.08.2024 | 27,70 | 28,30 | 27,70 | 27,80 | 0,36% | - |
| 28.08.2024 | 27,60 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 27.08.2024 | 28,00 | 28,10 | 27,50 | 27,70 | -1,42% | - |
| 26.08.2024 | 27,80 | 28,50 | 27,60 | 28,10 | 0,72% | - |
| 23.08.2024 | 27,50 | 28,10 | 27,50 | 27,90 | 1,45% | - |
| 22.08.2024 | 27,50 | 27,50 | 27,30 | 27,50 | 0,73% | - |
| 21.08.2024 | 27,30 | 27,70 | 27,10 | 27,30 | 0,37% | - |
| 20.08.2024 | 27,20 | 27,30 | 27,00 | 27,20 | -0,37% | 291,00 |
| 19.08.2024 | 26,90 | 27,30 | 26,70 | 27,30 | 1,49% | - |
| 16.08.2024 | 26,80 | 27,00 | 26,70 | 26,90 | 0,00% | - |
| 15.08.2024 | 26,30 | 27,10 | 26,30 | 26,90 | 2,67% | - |
| 14.08.2024 | 26,30 | 26,50 | 26,10 | 26,20 | -0,38% | - |
| 13.08.2024 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | - |
| 12.08.2024 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | - |
| 09.08.2024 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 08.08.2024 | 26,30 | 26,90 | 26,10 | 26,30 | 0,00% | - |
| 07.08.2024 | 26,70 | 27,00 | 26,30 | 26,30 | -0,75% | - |
| 06.08.2024 | 26,90 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 05.08.2024 | 26,90 | 27,10 | 26,00 | 26,50 | -2,93% | - |
| 02.08.2024 | 28,00 | 28,10 | 27,10 | 27,30 | -3,53% | - |
| 01.08.2024 | 28,60 | 29,10 | 28,10 | 28,30 | -1,39% | - |
| 31.07.2024 | 28,50 | 29,10 | 28,50 | 28,70 | 0,70% | - |
| 30.07.2024 | 28,80 | 29,10 | 28,50 | 28,50 | -1,38% | - |
| 29.07.2024 | 28,90 | 29,30 | 28,50 | 28,90 | 0,70% | - |
| 26.07.2024 | 30,50 | 30,70 | 27,20 | 28,70 | -4,33% | 150,00 |
| 25.07.2024 | 29,90 | 30,40 | 29,70 | 30,00 | 0,33% | - |
| 24.07.2024 | 30,40 | 31,10 | 29,90 | 29,90 | -2,29% | - |
| 23.07.2024 | 30,40 | 31,40 | 30,30 | 30,60 | 0,33% | - |
| 22.07.2024 | 30,50 | 31,50 | 30,30 | 30,50 | -0,65% | - |
| 19.07.2024 | 31,70 | 32,00 | 30,70 | 30,70 | -3,15% | - |
| 18.07.2024 | 31,90 | 32,30 | 31,30 | 31,70 | 0,00% | - |
| 17.07.2024 | 32,20 | 32,30 | 31,40 | 31,70 | -1,86% | - |
| 16.07.2024 | 31,60 | 32,40 | 31,50 | 32,30 | 1,89% | - |
| 15.07.2024 | 31,50 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 12.07.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 11.07.2024 | 30,90 | 31,60 | 30,70 | 31,50 | 1,61% | - |
| 10.07.2024 | 30,60 | 31,10 | 30,60 | 31,00 | 0,98% | - |
| 09.07.2024 | 30,90 | 31,00 | 30,70 | 30,70 | -0,65% | - |
| 08.07.2024 | 30,90 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 05.07.2024 | 31,10 | 31,10 | 30,70 | 30,90 | -0,96% | - |