21,793$
0,01%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 21,71 | 21,90 | 21,45 | 21,79 | 1,16% | 1.871.025,00 |
| 23.06.2025 | 21,24 | 21,55 | 21,05 | 21,54 | 1,36% | 1.800.116,00 |
| 20.06.2025 | 21,57 | 21,57 | 21,07 | 21,25 | -0,65% | 3.826.076,00 |
| 18.06.2025 | 21,45 | 21,64 | 21,36 | 21,39 | -0,28% | 2.147.012,00 |
| 17.06.2025 | 21,90 | 21,97 | 21,33 | 21,45 | -2,81% | 2.311.691,00 |
| 16.06.2025 | 21,92 | 22,16 | 21,80 | 22,07 | 1,61% | 1.704.686,00 |
| 13.06.2025 | 22,01 | 22,15 | 21,59 | 21,72 | -2,49% | 1.756.080,00 |
| 12.06.2025 | 21,92 | 22,36 | 21,75 | 22,28 | 1,02% | 1.601.410,00 |
| 11.06.2025 | 22,42 | 22,47 | 21,91 | 22,05 | -0,94% | 1.867.980,00 |
| 10.06.2025 | 21,80 | 22,32 | 21,77 | 22,26 | 2,87% | 2.160.783,00 |
| 09.06.2025 | 21,46 | 21,77 | 21,46 | 21,64 | 1,07% | 1.893.690,00 |
| 06.06.2025 | 21,47 | 21,51 | 21,33 | 21,41 | 0,42% | 1.657.338,00 |
| 05.06.2025 | 21,27 | 21,49 | 21,10 | 21,32 | 0,00% | 2.213.515,00 |
| 04.06.2025 | 21,49 | 21,66 | 21,32 | 21,32 | -0,42% | 1.779.852,00 |
| 03.06.2025 | 21,35 | 21,54 | 21,11 | 21,41 | 0,75% | 1.888.932,00 |
| 02.06.2025 | 21,46 | 21,54 | 21,12 | 21,25 | -1,48% | 2.322.580,00 |
| 30.05.2025 | 21,69 | 21,75 | 21,45 | 21,57 | -0,96% | 1.921.833,00 |
| 29.05.2025 | 21,61 | 21,78 | 21,50 | 21,78 | 1,40% | 1.857.931,00 |
| 28.05.2025 | 22,02 | 22,02 | 21,44 | 21,48 | -2,36% | 1.897.170,00 |
| 27.05.2025 | 21,84 | 22,01 | 21,63 | 22,00 | 1,76% | 2.261.537,00 |
| 23.05.2025 | 21,52 | 21,74 | 21,42 | 21,62 | -1,55% | 2.577.721,00 |
| 22.05.2025 | 22,05 | 22,17 | 21,95 | 21,96 | -0,90% | 2.781.549,00 |
| 21.05.2025 | 22,43 | 22,51 | 22,13 | 22,16 | -1,77% | 1.894.595,00 |
| 20.05.2025 | 23,13 | 23,17 | 22,46 | 22,56 | -2,08% | 2.081.478,00 |
| 19.05.2025 | 22,72 | 23,19 | 22,68 | 23,04 | -0,13% | 2.097.574,00 |
| 16.05.2025 | 22,61 | 23,08 | 22,61 | 23,07 | 1,76% | 3.070.904,00 |
| 15.05.2025 | 22,60 | 22,75 | 22,47 | 22,67 | -0,22% | 3.860.268,00 |
| 14.05.2025 | 23,02 | 23,11 | 22,69 | 22,72 | -1,86% | 3.014.974,00 |
| 13.05.2025 | 23,45 | 23,56 | 23,14 | 23,15 | -0,94% | 2.237.760,00 |
| 12.05.2025 | 23,07 | 23,43 | 23,01 | 23,37 | 5,22% | 2.349.751,00 |
| 09.05.2025 | 22,29 | 22,72 | 22,20 | 22,21 | 0,18% | 1.314.338,00 |
| 08.05.2025 | 21,65 | 22,34 | 21,63 | 22,17 | 2,54% | 1.447.166,00 |
| 07.05.2025 | 21,73 | 22,00 | 21,51 | 21,62 | 0,60% | 2.033.640,00 |
| 06.05.2025 | 21,53 | 21,68 | 21,29 | 21,49 | -0,60% | 1.740.812,00 |
| 05.05.2025 | 21,45 | 21,75 | 21,28 | 21,62 | 0,23% | 1.505.211,00 |
| 02.05.2025 | 21,97 | 21,99 | 21,39 | 21,57 | -0,42% | 2.757.730,00 |
| 01.05.2025 | 21,82 | 21,92 | 21,54 | 21,66 | -0,55% | 1.680.707,00 |
| 30.04.2025 | 21,66 | 21,84 | 21,44 | 21,78 | -1,04% | 1.940.103,00 |
| 29.04.2025 | 21,70 | 22,06 | 21,70 | 22,01 | 1,01% | 2.145.535,00 |
| 28.04.2025 | 21,56 | 22,09 | 21,51 | 21,79 | 2,01% | 3.442.672,00 |
| 25.04.2025 | 22,67 | 22,68 | 21,21 | 21,36 | -2,78% | 3.379.512,00 |
| 24.04.2025 | 21,94 | 22,05 | 21,70 | 21,97 | 1,38% | 3.338.533,00 |
| 23.04.2025 | 22,25 | 22,49 | 21,55 | 21,67 | -0,37% | 2.224.917,00 |
| 22.04.2025 | 21,47 | 21,76 | 21,31 | 21,75 | 2,16% | 1.712.289,00 |
| 21.04.2025 | 21,41 | 21,49 | 20,95 | 21,29 | -1,25% | 1.714.736,00 |
| 17.04.2025 | 21,15 | 21,63 | 21,12 | 21,56 | 2,33% | 2.276.125,00 |
| 16.04.2025 | 21,22 | 21,50 | 20,98 | 21,07 | -0,47% | 2.293.927,00 |
| 15.04.2025 | 20,96 | 21,29 | 20,92 | 21,17 | -0,66% | 1.845.602,00 |
| 14.04.2025 | 21,41 | 21,48 | 20,82 | 21,31 | 0,66% | 1.755.075,00 |
| 11.04.2025 | 21,00 | 21,20 | 20,61 | 21,17 | 0,95% | 1.790.734,00 |
| 10.04.2025 | 21,18 | 21,38 | 20,36 | 20,97 | -3,85% | 3.181.151,00 |
| 09.04.2025 | 20,50 | 22,03 | 20,28 | 21,81 | 4,81% | 7.402.018,00 |
| 08.04.2025 | 21,67 | 21,72 | 20,63 | 20,81 | -2,62% | 3.606.079,00 |
| 07.04.2025 | 21,41 | 22,59 | 20,87 | 21,37 | -3,48% | 3.864.363,00 |
| 04.04.2025 | 21,82 | 22,62 | 21,56 | 22,14 | -0,90% | 3.997.645,00 |
| 03.04.2025 | 23,02 | 23,33 | 22,34 | 22,34 | -5,02% | 3.336.438,00 |
| 02.04.2025 | 23,29 | 23,86 | 23,11 | 23,52 | 0,26% | 1.861.503,00 |
| 01.04.2025 | 23,35 | 23,55 | 23,05 | 23,46 | 0,69% | 2.082.853,00 |
| 31.03.2025 | 23,24 | 23,48 | 22,87 | 23,30 | -0,43% | 2.825.767,00 |
| 28.03.2025 | 23,86 | 23,92 | 23,27 | 23,40 | -2,01% | 2.617.662,00 |
| 27.03.2025 | 24,77 | 24,77 | 23,85 | 23,88 | -3,55% | 3.043.885,00 |
| 26.03.2025 | 24,49 | 24,80 | 24,37 | 24,76 | 0,98% | 1.743.660,00 |
| 25.03.2025 | 24,57 | 24,57 | 24,11 | 24,52 | 0,37% | 1.780.538,00 |
| 24.03.2025 | 24,06 | 24,46 | 23,93 | 24,43 | 2,17% | 1.948.425,00 |
| 21.03.2025 | 24,02 | 24,12 | 23,67 | 23,91 | -0,75% | 5.104.785,00 |
| 20.03.2025 | 23,65 | 24,16 | 23,50 | 24,09 | 1,26% | 3.095.395,00 |
| 19.03.2025 | 23,93 | 24,03 | 23,65 | 23,79 | -0,79% | 2.246.456,00 |
| 18.03.2025 | 24,16 | 24,41 | 23,95 | 23,98 | -0,66% | 1.968.326,00 |
| 17.03.2025 | 24,28 | 24,43 | 24,04 | 24,14 | -0,70% | 1.989.603,00 |
| 14.03.2025 | 24,03 | 24,40 | 23,93 | 24,31 | 1,89% | 1.971.895,00 |
| 13.03.2025 | 24,25 | 24,63 | 23,82 | 23,86 | -2,29% | 1.809.568,00 |
| 12.03.2025 | 24,69 | 24,69 | 24,27 | 24,42 | -1,45% | 2.074.395,00 |
| 11.03.2025 | 26,08 | 26,08 | 24,77 | 24,78 | -4,77% | 3.100.948,00 |
| 10.03.2025 | 25,47 | 26,06 | 25,30 | 26,02 | 2,48% | 3.409.603,00 |
| 07.03.2025 | 24,98 | 25,48 | 24,93 | 25,39 | 1,28% | 2.411.297,00 |
| 06.03.2025 | 24,62 | 25,21 | 24,42 | 25,07 | 1,87% | 2.376.588,00 |
| 05.03.2025 | 24,22 | 24,71 | 24,14 | 24,61 | 2,54% | 2.386.178,00 |
| 04.03.2025 | 23,87 | 24,30 | 23,63 | 24,00 | -0,76% | 2.817.691,00 |
| 03.03.2025 | 24,52 | 24,59 | 24,04 | 24,19 | -0,56% | 2.263.047,00 |
| 28.02.2025 | 24,35 | 24,63 | 24,07 | 24,32 | 0,00% | 2.524.549,00 |
| 27.02.2025 | 24,33 | 24,66 | 24,22 | 24,32 | -0,82% | 1.658.636,00 |
| 26.02.2025 | 24,67 | 24,76 | 24,22 | 24,52 | -0,61% | 1.787.144,00 |
| 25.02.2025 | 24,63 | 24,87 | 24,57 | 24,67 | 0,67% | 1.427.938,00 |
| 24.02.2025 | 24,41 | 24,73 | 24,10 | 24,51 | 0,55% | 2.010.602,00 |
| 21.02.2025 | 24,69 | 24,75 | 24,22 | 24,37 | -0,89% | 1.367.086,00 |
| 20.02.2025 | 24,39 | 24,69 | 24,27 | 24,59 | 0,74% | 1.622.573,00 |
| 19.02.2025 | 24,55 | 24,95 | 24,21 | 24,41 | -1,45% | 2.026.022,00 |
| 18.02.2025 | 24,48 | 24,81 | 24,36 | 24,77 | 0,74% | 2.083.566,00 |
| 17.02.2025 | 24,62 | 24,62 | 24,50 | 24,59 | 0,44% | - |
| 14.02.2025 | 24,65 | 24,80 | 24,39 | 24,48 | 0,49% | 1.598.488,00 |
| 13.02.2025 | 24,52 | 24,69 | 24,35 | 24,36 | -0,12% | 2.716.588,00 |
| 12.02.2025 | 24,71 | 24,79 | 24,38 | 24,39 | -2,05% | 1.803.470,00 |
| 11.02.2025 | 24,60 | 24,93 | 24,55 | 24,90 | 0,36% | 1.369.888,00 |
| 10.02.2025 | 25,14 | 25,15 | 24,74 | 24,81 | -1,00% | 1.767.021,00 |
| 07.02.2025 | 24,97 | 25,09 | 24,68 | 25,06 | 0,08% | 2.714.920,00 |
| 06.02.2025 | 25,45 | 25,62 | 24,96 | 25,04 | -1,03% | 2.196.071,00 |
| 05.02.2025 | 25,74 | 25,78 | 24,91 | 25,30 | -1,63% | 2.438.299,00 |
| 04.02.2025 | 25,02 | 25,77 | 25,02 | 25,72 | 2,19% | 2.708.981,00 |
| 03.02.2025 | 25,38 | 25,90 | 24,57 | 25,17 | -2,89% | 4.082.016,00 |
| 31.01.2025 | 25,14 | 27,07 | 25,10 | 25,92 | -8,15% | 5.024.586,00 |