22,620€
2,49%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 22,14 | 22,68 | 22,12 | 22,62 | 2,42% | - |
| 17.06.2026 | 22,17 | 22,39 | 22,03 | 22,09 | -0,36% | - |
| 16.06.2026 | 22,49 | 22,67 | 22,12 | 22,17 | -1,42% | - |
| 15.06.2026 | 22,48 | 22,80 | 22,41 | 22,49 | 0,63% | - |
| 12.06.2026 | 22,25 | 22,42 | 22,07 | 22,35 | 0,65% | - |
| 11.06.2026 | 21,41 | 22,20 | 21,37 | 22,20 | 4,03% | - |
| 10.06.2026 | 21,49 | 21,78 | 21,28 | 21,34 | -0,86% | - |
| 09.06.2026 | 21,44 | 21,73 | 21,19 | 21,53 | 0,40% | - |
| 08.06.2026 | 21,28 | 21,70 | 21,28 | 21,44 | 0,66% | - |
| 05.06.2026 | 21,56 | 21,66 | 21,30 | 21,30 | -1,07% | - |
| 04.06.2026 | 21,54 | 21,70 | 21,34 | 21,53 | -0,14% | - |
| 03.06.2026 | 21,18 | 21,67 | 21,14 | 21,56 | 1,82% | - |
| 02.06.2026 | 20,62 | 21,42 | 20,61 | 21,18 | 2,25% | - |
| 01.06.2026 | 20,76 | 20,91 | 20,48 | 20,71 | -0,05% | - |
| 29.05.2026 | 20,71 | 20,98 | 20,55 | 20,72 | 0,24% | - |
| 28.05.2026 | 20,82 | 20,83 | 20,59 | 20,67 | -0,51% | - |
| 27.05.2026 | 20,59 | 21,07 | 20,57 | 20,78 | 0,95% | - |
| 26.05.2026 | 20,63 | 20,79 | 20,38 | 20,58 | -0,31% | - |
| 25.05.2026 | 20,66 | 20,69 | 20,62 | 20,65 | 0,46% | - |
| 22.05.2026 | 20,19 | 20,64 | 20,01 | 20,55 | 2,06% | - |
| 21.05.2026 | 19,79 | 20,15 | 19,53 | 20,14 | 1,69% | - |
| 20.05.2026 | 19,54 | 19,80 | 19,41 | 19,80 | 1,36% | - |
| 19.05.2026 | 19,44 | 19,63 | 19,18 | 19,54 | 0,08% | - |
| 18.05.2026 | 19,52 | 19,80 | 19,48 | 19,52 | -0,84% | - |
| 15.05.2026 | 20,05 | 20,08 | 19,66 | 19,69 | -1,67% | - |
| 14.05.2026 | 19,61 | 20,28 | 19,45 | 20,02 | 2,38% | 2.250,00 |
| 13.05.2026 | 19,57 | 19,79 | 19,38 | 19,56 | -0,03% | 1.100,00 |
| 12.05.2026 | 19,71 | 19,92 | 19,45 | 19,56 | -0,76% | - |
| 11.05.2026 | 19,85 | 19,91 | 19,54 | 19,71 | -0,71% | - |
| 08.05.2026 | 19,68 | 19,87 | 19,56 | 19,85 | 0,87% | - |
| 07.05.2026 | 20,07 | 20,15 | 19,67 | 19,68 | -1,66% | - |
| 06.05.2026 | 19,58 | 20,16 | 19,48 | 20,01 | 2,04% | - |
| 05.05.2026 | 19,37 | 19,66 | 19,14 | 19,61 | 1,53% | - |
| 04.05.2026 | 19,44 | 19,54 | 19,12 | 19,32 | -1,92% | - |
| 30.04.2026 | 19,51 | 20,00 | 19,48 | 19,69 | 0,35% | - |
| 29.04.2026 | 20,08 | 20,20 | 19,40 | 19,63 | -1,97% | - |
| 28.04.2026 | 20,40 | 20,56 | 19,85 | 20,02 | -1,60% | - |
| 27.04.2026 | 20,33 | 21,13 | 20,26 | 20,35 | -0,17% | - |
| 24.04.2026 | 19,70 | 21,22 | 19,58 | 20,38 | 3,38% | 5.900,00 |
| 23.04.2026 | 19,33 | 19,91 | 19,33 | 19,71 | 1,37% | - |
| 22.04.2026 | 19,44 | 19,61 | 19,23 | 19,45 | 0,22% | - |
| 21.04.2026 | 19,33 | 19,64 | 19,31 | 19,41 | 0,70% | - |
| 20.04.2026 | 19,12 | 19,35 | 19,06 | 19,27 | 0,57% | - |
| 17.04.2026 | 18,56 | 19,47 | 18,45 | 19,16 | 3,38% | - |
| 16.04.2026 | 18,39 | 18,68 | 18,35 | 18,53 | 0,87% | - |
| 15.04.2026 | 18,61 | 18,80 | 18,16 | 18,37 | -1,37% | - |
| 14.04.2026 | 18,80 | 19,18 | 18,47 | 18,63 | -1,07% | - |
| 13.04.2026 | 18,70 | 18,92 | 18,46 | 18,83 | 0,67% | - |
| 10.04.2026 | 18,98 | 19,11 | 18,71 | 18,71 | -1,21% | - |
| 09.04.2026 | 19,04 | 19,11 | 18,73 | 18,94 | -0,58% | - |
| 08.04.2026 | 18,62 | 19,07 | 18,54 | 19,05 | 3,33% | - |
| 07.04.2026 | 18,60 | 18,73 | 18,35 | 18,43 | -1,17% | - |
| 02.04.2026 | 18,55 | 18,80 | 18,25 | 18,65 | 0,00% | - |
| 01.04.2026 | 18,95 | 19,05 | 18,65 | 18,65 | -1,58% | - |
| 31.03.2026 | 18,85 | 19,15 | 18,70 | 18,95 | 1,61% | - |
| 30.03.2026 | 18,95 | 19,15 | 18,55 | 18,65 | -1,06% | - |
| 27.03.2026 | 19,15 | 19,15 | 18,85 | 18,85 | -1,57% | - |
| 26.03.2026 | 18,85 | 19,25 | 18,85 | 19,15 | 1,32% | - |
| 25.03.2026 | 18,85 | 19,15 | 18,75 | 18,90 | 0,27% | - |
| 24.03.2026 | 18,25 | 19,05 | 18,15 | 18,85 | 3,29% | - |
| 23.03.2026 | 17,85 | 18,35 | 17,75 | 18,25 | 1,96% | - |
| 20.03.2026 | 18,05 | 18,15 | 17,75 | 17,90 | -0,56% | - |
| 19.03.2026 | 18,35 | 18,40 | 17,95 | 18,00 | -1,91% | - |
| 18.03.2026 | 18,45 | 18,55 | 18,25 | 18,35 | 0,00% | - |
| 17.03.2026 | 18,30 | 18,65 | 18,30 | 18,35 | 0,00% | - |
| 16.03.2026 | 18,45 | 18,55 | 18,25 | 18,35 | 0,00% | - |
| 13.03.2026 | 18,55 | 18,70 | 18,25 | 18,35 | -1,08% | - |
| 12.03.2026 | 18,55 | 18,75 | 18,45 | 18,55 | -0,54% | - |
| 11.03.2026 | 18,55 | 18,80 | 18,45 | 18,65 | 0,54% | - |
| 10.03.2026 | 18,75 | 18,85 | 18,45 | 18,55 | -1,07% | - |
| 09.03.2026 | 18,75 | 19,00 | 18,45 | 18,75 | -1,57% | - |
| 06.03.2026 | 19,45 | 19,50 | 18,85 | 19,05 | -1,55% | - |
| 05.03.2026 | 19,65 | 19,85 | 19,25 | 19,35 | -1,53% | - |
| 04.03.2026 | 19,75 | 19,95 | 19,65 | 19,65 | -1,01% | - |
| 03.03.2026 | 19,75 | 19,95 | 19,45 | 19,85 | -0,50% | - |
| 02.03.2026 | 19,75 | 19,95 | 19,35 | 19,95 | 1,01% | - |
| 27.02.2026 | 19,90 | 20,10 | 19,55 | 19,75 | -1,25% | - |
| 26.02.2026 | 19,90 | 20,10 | 19,85 | 20,00 | 0,25% | - |
| 25.02.2026 | 20,10 | 20,30 | 19,75 | 19,95 | -0,75% | - |
| 24.02.2026 | 20,05 | 20,30 | 19,90 | 20,10 | 0,75% | - |
| 23.02.2026 | 20,10 | 20,30 | 19,75 | 19,95 | -1,72% | - |
| 20.02.2026 | 20,50 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 19.02.2026 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 18.02.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 17.02.2026 | 21,10 | 21,20 | 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 | 2,45% | - |
| 12.02.2026 | 20,30 | 20,80 | 20,30 | 20,40 | -0,49% | - |
| 11.02.2026 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 10.02.2026 | 19,90 | 20,50 | 19,90 | 20,30 | 1,75% | - |
| 09.02.2026 | 20,30 | 20,50 | 19,85 | 19,95 | -2,68% | - |
| 06.02.2026 | 20,70 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 05.02.2026 | 21,10 | 21,10 | 20,60 | 20,60 | -2,37% | - |
| 04.02.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 4,46% | - |
| 03.02.2026 | 20,10 | 20,50 | 19,95 | 20,20 | 0,50% | - |
| 02.02.2026 | 19,25 | 20,30 | 19,25 | 20,10 | 3,34% | - |
| 30.01.2026 | 20,05 | 20,40 | 18,75 | 19,45 | -3,23% | - |
| 29.01.2026 | 19,65 | 20,30 | 19,65 | 20,10 | 1,77% | - |
| 28.01.2026 | 19,85 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 27.01.2026 | 19,85 | 20,05 | 19,65 | 19,85 | 0,00% | - |