Gentex Corp.
[WKN: 868891 | ISIN: US3719011096]
Aktienkurse
23,392$ -2,04%
Echtzeit-Aktienkurs Gentex Corp.
Bid: Ask:

Aktienkurse zur Gentex Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
30.01.2025 28,06 28,37 27,86 28,22 1,40% 2.669.486,00
29.01.2025 28,01 28,08 27,69 27,83 -0,32% 1.478.495,00
28.01.2025 28,34 28,47 27,86 27,92 -1,97% 1.378.744,00
27.01.2025 27,70 28,58 27,67 28,48 2,70% 1.726.998,00
24.01.2025 27,92 28,02 27,62 27,73 -0,86% 1.161.852,00
23.01.2025 27,95 28,05 27,39 27,97 -0,14% 1.680.803,00
22.01.2025 28,23 28,28 27,76 28,01 -1,20% 1.605.953,00
21.01.2025 28,00 28,36 28,00 28,35 1,36% 1.466.348,00
17.01.2025 27,62 28,09 27,58 27,97 1,71% 1.410.717,00
16.01.2025 27,41 27,53 27,23 27,50 0,29% 917.447,00
15.01.2025 27,54 27,66 27,24 27,42 0,99% 1.248.247,00
14.01.2025 27,33 27,39 26,75 27,15 -0,40% 1.155.169,00
13.01.2025 26,77 27,33 26,65 27,26 1,49% 1.885.261,00
10.01.2025 26,94 27,00 26,58 26,86 -1,18% 2.072.641,00
08.01.2025 27,45 27,45 27,02 27,18 -1,88% 2.192.424,00
07.01.2025 28,21 28,33 27,64 27,70 -1,07% 1.639.278,00
06.01.2025 28,27 28,43 27,89 28,00 -0,14% 1.863.611,00
03.01.2025 28,18 28,32 27,83 28,04 -0,25% 1.509.442,00
02.01.2025 28,75 28,88 28,07 28,11 -2,16% 1.376.072,00
31.12.2024 28,79 28,94 28,63 28,73 0,45% 1.095.351,00
30.12.2024 28,92 28,95 28,57 28,60 -2,09% 1.185.745,00
27.12.2024 29,21 29,52 29,04 29,21 -0,41% 636.931,00
26.12.2024 29,20 29,39 29,04 29,33 0,34% 814.935,00
24.12.2024 29,16 29,27 29,01 29,23 0,34% 345.743,00
23.12.2024 29,15 29,32 28,97 29,13 -0,07% 1.367.568,00
20.12.2024 28,98 29,53 28,94 29,15 0,07% 4.856.372,00
19.12.2024 29,57 29,73 28,96 29,13 -0,61% 1.384.686,00
18.12.2024 30,29 30,65 29,28 29,31 -2,10% 1.660.861,00
17.12.2024 30,23 30,51 29,74 29,94 -1,29% 1.029.074,00
16.12.2024 30,42 30,59 30,24 30,33 -0,85% 1.476.823,00
13.12.2024 30,52 30,65 30,17 30,59 0,03% 1.297.627,00
12.12.2024 30,73 30,86 30,55 30,58 -1,07% 930.465,00
11.12.2024 31,25 31,25 30,56 30,91 -0,77% 1.786.790,00
10.12.2024 30,77 31,20 30,30 31,15 1,53% 1.569.261,00
09.12.2024 30,01 30,85 30,01 30,68 3,09% 1.681.703,00
06.12.2024 29,83 30,13 29,62 29,76 0,03% 940.120,00
05.12.2024 30,27 30,44 29,69 29,75 -1,06% 990.087,00
04.12.2024 30,02 30,31 29,88 30,07 -0,13% 1.479.225,00
03.12.2024 30,60 30,73 30,03 30,11 -1,92% 1.280.385,00
02.12.2024 30,74 30,85 30,36 30,70 0,46% 971.104,00
29.11.2024 30,86 30,93 30,54 30,56 -0,03% 572.730,00
27.11.2024 30,94 31,26 30,51 30,57 -1,00% 983.881,00
26.11.2024 30,83 30,97 30,45 30,88 -0,64% 1.371.438,00
25.11.2024 30,62 31,41 30,62 31,08 2,24% 1.083.238,00
22.11.2024 29,93 30,48 29,93 30,40 1,74% 939.959,00
21.11.2024 29,60 29,91 29,48 29,88 1,29% 781.674,00
20.11.2024 28,99 29,57 28,99 29,50 1,48% 925.950,00
19.11.2024 29,38 29,44 28,96 29,07 -1,82% 1.342.265,00
18.11.2024 30,25 30,38 29,57 29,61 -1,79% 983.721,00
15.11.2024 30,19 30,58 30,00 30,15 -0,76% 1.256.520,00
14.11.2024 30,74 30,74 30,33 30,38 -0,85% 1.188.933,00
13.11.2024 30,47 30,93 30,38 30,64 0,92% 1.077.471,00
12.11.2024 30,00 30,50 29,61 30,36 0,53% 1.657.796,00
11.11.2024 30,17 30,66 30,08 30,20 0,10% 1.654.859,00
08.11.2024 30,54 30,76 30,12 30,17 -1,41% 1.718.140,00
07.11.2024 30,88 31,01 30,41 30,60 -0,26% 1.974.989,00
06.11.2024 31,33 31,33 30,56 30,68 1,15% 1.889.142,00
05.11.2024 30,04 30,47 29,82 30,33 0,76% 1.071.074,00
04.11.2024 30,60 30,70 29,99 30,10 -1,41% 1.287.322,00