20,200€
-0,49%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 20,70 | 20,70 | 20,20 | 20,30 | -0,98% | - |
| 10.12.2025 | 19,75 | 20,70 | 19,75 | 20,50 | 3,54% | - |
| 09.12.2025 | 19,85 | 20,05 | 19,75 | 19,80 | -0,25% | - |
| 08.12.2025 | 19,95 | 20,10 | 19,80 | 19,85 | -0,25% | - |
| 05.12.2025 | 19,85 | 20,30 | 19,65 | 19,90 | 1,02% | - |
| 04.12.2025 | 19,75 | 19,90 | 19,60 | 19,70 | 0,51% | - |
| 03.12.2025 | 19,65 | 19,75 | 19,55 | 19,60 | -0,25% | - |
| 02.12.2025 | 19,75 | 19,95 | 19,50 | 19,65 | -0,25% | - |
| 01.12.2025 | 19,55 | 19,85 | 19,45 | 19,70 | 0,00% | - |
| 28.11.2025 | 19,60 | 19,90 | 19,55 | 19,70 | 0,25% | - |
| 27.11.2025 | 19,65 | 19,65 | 19,55 | 19,65 | -0,25% | - |
| 26.11.2025 | 19,75 | 19,80 | 19,50 | 19,70 | 0,00% | - |
| 25.11.2025 | 19,25 | 19,85 | 19,25 | 19,70 | 2,07% | - |
| 24.11.2025 | 19,45 | 19,65 | 19,25 | 19,30 | 1,58% | - |
| 21.11.2025 | 19,05 | 19,60 | 18,85 | 19,00 | 0,26% | 53,00 |
| 20.11.2025 | 19,45 | 19,45 | 18,85 | 18,95 | -1,30% | - |
| 19.11.2025 | 19,25 | 19,45 | 19,10 | 19,20 | -0,26% | - |
| 18.11.2025 | 19,20 | 19,35 | 19,15 | 19,25 | -1,53% | - |
| 17.11.2025 | 19,85 | 19,95 | 19,45 | 19,55 | -0,76% | - |
| 14.11.2025 | 20,05 | 20,10 | 19,65 | 19,70 | -1,25% | - |
| 13.11.2025 | 20,05 | 20,30 | 19,90 | 19,95 | -1,24% | - |
| 12.11.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 1,00% | - |
| 11.11.2025 | 20,05 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 10.11.2025 | 20,30 | 20,50 | 19,95 | 20,00 | -0,50% | - |
| 07.11.2025 | 20,00 | 20,10 | 19,75 | 20,10 | 0,50% | - |
| 06.11.2025 | 20,70 | 20,70 | 19,95 | 20,00 | -1,96% | - |
| 05.11.2025 | 20,05 | 20,60 | 19,90 | 20,40 | 2,00% | - |
| 04.11.2025 | 20,10 | 20,35 | 19,85 | 20,00 | 0,00% | - |
| 03.11.2025 | 20,30 | 20,50 | 20,00 | 20,00 | -0,99% | - |
| 31.10.2025 | 20,30 | 20,90 | 20,10 | 20,20 | -1,46% | - |
| 30.10.2025 | 20,50 | 20,70 | 20,20 | 20,50 | 2,50% | - |
| 29.10.2025 | 20,50 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 28.10.2025 | 20,30 | 20,90 | 20,20 | 20,20 | -0,98% | - |
| 27.10.2025 | 20,30 | 20,80 | 20,30 | 20,40 | -1,92% | - |
| 24.10.2025 | 23,70 | 23,90 | 20,10 | 20,80 | -8,77% | - |
| 23.10.2025 | 22,70 | 22,90 | 22,50 | 22,80 | -1,72% | - |
| 22.10.2025 | 23,10 | 23,30 | 22,50 | 23,20 | 0,00% | - |
| 21.10.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,20% | - |
| 20.10.2025 | 22,50 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 17.10.2025 | 22,10 | 22,70 | 22,10 | 22,30 | 0,90% | - |
| 16.10.2025 | 22,50 | 22,60 | 22,10 | 22,10 | -0,45% | - |
| 15.10.2025 | 22,50 | 22,70 | 22,20 | 22,20 | 0,00% | - |
| 14.10.2025 | 22,30 | 22,50 | 22,10 | 22,20 | -0,89% | - |
| 13.10.2025 | 22,30 | 22,50 | 22,30 | 22,40 | 1,82% | - |
| 10.10.2025 | 23,30 | 23,30 | 22,00 | 22,00 | -3,08% | - |
| 09.10.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 08.10.2025 | 22,90 | 23,20 | 22,80 | 22,80 | 0,88% | - |
| 07.10.2025 | 23,50 | 23,50 | 22,60 | 22,60 | -2,59% | - |
| 06.10.2025 | 23,70 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 03.10.2025 | 23,70 | 23,90 | 23,30 | 23,40 | -2,09% | - |
| 02.10.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,42% | - |
| 01.10.2025 | 24,10 | 24,10 | 23,70 | 23,80 | -1,24% | - |
| 30.09.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 29.09.2025 | 24,70 | 24,90 | 24,00 | 24,00 | -2,44% | - |
| 26.09.2025 | 24,50 | 24,70 | 24,30 | 24,60 | 2,50% | - |
| 25.09.2025 | 24,10 | 24,30 | 23,90 | 24,00 | -0,41% | - |
| 24.09.2025 | 24,30 | 24,50 | 24,10 | 24,10 | 0,42% | - |
| 23.09.2025 | 24,20 | 24,30 | 24,00 | 24,00 | 0,00% | - |
| 22.09.2025 | 24,30 | 24,50 | 24,00 | 24,00 | -2,04% | - |
| 19.09.2025 | 24,70 | 24,90 | 24,50 | 24,50 | 0,41% | - |
| 18.09.2025 | 24,90 | 24,90 | 24,30 | 24,40 | 0,83% | - |
| 17.09.2025 | 24,00 | 24,70 | 23,80 | 24,20 | 1,68% | - |
| 16.09.2025 | 23,90 | 24,10 | 23,70 | 23,80 | 0,00% | - |
| 15.09.2025 | 24,20 | 24,30 | 23,80 | 23,80 | -1,24% | - |
| 12.09.2025 | 24,10 | 24,30 | 24,10 | 24,10 | 0,42% | - |
| 11.09.2025 | 23,90 | 24,30 | 23,90 | 24,00 | 2,13% | - |
| 10.09.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 09.09.2025 | 24,50 | 24,50 | 23,90 | 24,00 | -0,83% | - |
| 08.09.2025 | 24,30 | 24,50 | 24,10 | 24,20 | 0,83% | - |
| 05.09.2025 | 23,90 | 24,30 | 23,80 | 24,00 | 0,84% | - |
| 04.09.2025 | 23,70 | 24,10 | 23,50 | 23,80 | 0,85% | - |
| 03.09.2025 | 23,90 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 02.09.2025 | 23,90 | 24,00 | 23,70 | 23,80 | 0,00% | - |
| 01.09.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -0,83% | - |
| 29.08.2025 | 24,10 | 24,30 | 23,90 | 24,00 | -0,41% | - |
| 28.08.2025 | 24,50 | 24,50 | 23,90 | 24,10 | -1,63% | - |
| 27.08.2025 | 24,30 | 24,70 | 24,20 | 24,50 | 2,08% | - |
| 26.08.2025 | 24,10 | 24,30 | 23,90 | 24,00 | -0,41% | - |
| 25.08.2025 | 23,90 | 24,30 | 23,60 | 24,10 | 0,00% | - |
| 22.08.2025 | 23,70 | 24,10 | 23,50 | 24,10 | 2,12% | - |
| 21.08.2025 | 23,30 | 23,70 | 23,10 | 23,60 | 0,43% | - |
| 20.08.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 19.08.2025 | 23,30 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 18.08.2025 | 23,50 | 23,60 | 23,20 | 23,30 | 0,00% | - |
| 15.08.2025 | 23,70 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 14.08.2025 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 13.08.2025 | 23,30 | 23,90 | 23,30 | 23,90 | 2,58% | - |
| 12.08.2025 | 23,10 | 23,50 | 22,70 | 23,30 | 1,30% | - |
| 11.08.2025 | 22,90 | 23,10 | 22,70 | 23,00 | 0,44% | - |
| 08.08.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 07.08.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 06.08.2025 | 23,30 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 05.08.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 2,21% | - |
| 04.08.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -0,44% | - |
| 01.08.2025 | 22,90 | 22,90 | 22,50 | 22,70 | -1,73% | - |
| 31.07.2025 | 23,50 | 23,70 | 23,10 | 23,10 | -2,53% | - |
| 30.07.2025 | 23,90 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 29.07.2025 | 24,30 | 24,30 | 23,50 | 23,70 | -1,66% | - |
| 28.07.2025 | 23,50 | 24,10 | 23,10 | 24,10 | 3,43% | - |
| 25.07.2025 | 19,80 | 23,60 | 19,80 | 23,30 | 15,92% | - |