29,350$
-1,97%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 30,29 | 30,65 | 29,28 | 29,31 | -2,10% | 1.623.986,00 |
| 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 |
| 01.11.2024 | 30,51 | 30,88 | 30,41 | 30,53 | 0,73% | 1.393.740,00 |
| 31.10.2024 | 31,23 | 31,23 | 30,29 | 30,31 | -2,57% | 1.499.707,00 |
| 30.10.2024 | 31,30 | 31,47 | 30,89 | 31,11 | -0,73% | 2.074.585,00 |
| 29.10.2024 | 31,25 | 31,36 | 30,87 | 31,34 | 0,13% | 1.436.079,00 |
| 28.10.2024 | 31,25 | 31,39 | 30,74 | 31,30 | 0,16% | 2.184.787,00 |
| 25.10.2024 | 31,00 | 31,48 | 30,31 | 31,25 | 5,36% | 3.689.803,00 |
| 24.10.2024 | 29,95 | 30,11 | 29,52 | 29,66 | 0,47% | 1.875.650,00 |
| 23.10.2024 | 29,37 | 29,69 | 29,25 | 29,52 | 0,51% | 1.467.880,00 |
| 22.10.2024 | 29,56 | 29,69 | 29,19 | 29,37 | -0,44% | 1.063.640,00 |
| 21.10.2024 | 29,80 | 29,87 | 29,45 | 29,50 | -1,40% | 1.031.096,00 |
| 18.10.2024 | 30,24 | 30,33 | 29,80 | 29,92 | 0,77% | 964.902,00 |
| 17.10.2024 | 29,36 | 29,73 | 29,13 | 29,69 | 1,54% | 1.415.768,00 |
| 16.10.2024 | 29,46 | 29,64 | 29,22 | 29,24 | -0,20% | 785.384,00 |
| 15.10.2024 | 29,40 | 29,81 | 29,25 | 29,30 | -0,86% | 1.446.745,00 |
| 14.10.2024 | 29,25 | 29,57 | 29,11 | 29,56 | 0,80% | 890.328,00 |
| 11.10.2024 | 29,10 | 29,59 | 29,09 | 29,32 | 0,31% | 1.160.920,00 |
| 10.10.2024 | 28,85 | 29,35 | 28,74 | 29,23 | 1,18% | 1.475.577,00 |
| 09.10.2024 | 28,59 | 29,01 | 28,38 | 28,89 | 0,73% | 968.984,00 |
| 08.10.2024 | 28,90 | 28,99 | 28,46 | 28,68 | -0,73% | 1.532.080,00 |
| 07.10.2024 | 28,81 | 29,00 | 28,68 | 28,89 | -0,38% | 1.588.327,00 |
| 04.10.2024 | 29,36 | 29,36 | 28,82 | 29,00 | -0,51% | 1.744.501,00 |
| 03.10.2024 | 29,13 | 29,27 | 28,86 | 29,15 | -1,09% | 2.171.143,00 |
| 02.10.2024 | 29,55 | 29,79 | 29,43 | 29,47 | 0,00% | 1.720.880,00 |
| 01.10.2024 | 29,80 | 29,80 | 29,04 | 29,47 | -0,74% | 2.844.728,00 |
| 30.09.2024 | 30,52 | 30,82 | 29,62 | 29,69 | -4,16% | 2.854.620,00 |
| 27.09.2024 | 31,31 | 31,72 | 30,85 | 30,98 | 0,15% | 4.716.226,00 |
| 26.09.2024 | 30,98 | 31,20 | 30,67 | 30,94 | 2,16% | 1.753.041,00 |
| 25.09.2024 | 30,73 | 31,02 | 30,24 | 30,28 | -2,04% | 2.025.392,00 |
| 24.09.2024 | 30,40 | 31,06 | 30,31 | 30,91 | 2,52% | 2.116.810,00 |
| 23.09.2024 | 29,68 | 30,19 | 29,54 | 30,15 | 1,34% | 1.680.030,00 |
| 20.09.2024 | 29,71 | 29,89 | 29,53 | 29,75 | -0,20% | 2.979.830,00 |
| 19.09.2024 | 29,83 | 30,20 | 29,68 | 29,81 | 1,78% | 1.909.752,00 |
| 18.09.2024 | 29,50 | 29,86 | 29,24 | 29,29 | -0,68% | 1.149.890,00 |
| 17.09.2024 | 29,11 | 29,60 | 29,04 | 29,49 | 2,32% | 1.430.638,00 |
| 16.09.2024 | 29,20 | 29,27 | 28,61 | 28,82 | -1,27% | 1.672.783,00 |
| 13.09.2024 | 29,00 | 29,48 | 28,82 | 29,19 | 1,32% | 1.457.343,00 |
| 12.09.2024 | 29,37 | 29,46 | 28,71 | 28,81 | -1,52% | 2.104.715,00 |
| 11.09.2024 | 29,08 | 29,30 | 28,71 | 29,26 | 0,43% | 1.088.796,00 |
| 10.09.2024 | 29,66 | 29,66 | 28,96 | 29,13 | -2,31% | 1.574.799,00 |
| 09.09.2024 | 30,18 | 30,30 | 29,81 | 29,82 | -0,70% | 1.147.757,00 |
| 06.09.2024 | 30,58 | 30,78 | 29,93 | 30,03 | -1,83% | 787.468,00 |
| 05.09.2024 | 30,77 | 30,85 | 30,25 | 30,59 | -0,26% | 969.582,00 |
| 04.09.2024 | 30,55 | 30,71 | 30,24 | 30,67 | 0,39% | 1.448.985,00 |
| 03.09.2024 | 31,12 | 31,37 | 30,52 | 30,55 | -2,49% | 1.141.063,00 |
| 30.08.2024 | 31,21 | 31,39 | 31,02 | 31,33 | 0,97% | 935.685,00 |
| 29.08.2024 | 30,94 | 31,36 | 30,83 | 31,03 | 0,78% | 893.523,00 |
| 28.08.2024 | 30,79 | 31,03 | 30,47 | 30,79 | -0,36% | 1.080.671,00 |
| 27.08.2024 | 31,27 | 31,32 | 30,82 | 30,90 | -1,25% | 1.102.732,00 |
| 26.08.2024 | 31,25 | 31,75 | 31,17 | 31,29 | 0,26% | 1.357.763,00 |
| 23.08.2024 | 30,89 | 31,39 | 30,67 | 31,21 | 2,46% | 1.266.523,00 |
| 22.08.2024 | 30,49 | 30,69 | 30,32 | 30,46 | -0,29% | 1.596.978,00 |
| 21.08.2024 | 30,43 | 30,56 | 30,24 | 30,55 | 1,03% | 1.532.801,00 |
| 20.08.2024 | 30,09 | 30,40 | 30,08 | 30,24 | 0,27% | 1.485.718,00 |
| 19.08.2024 | 29,94 | 30,18 | 29,83 | 30,16 | 1,75% | 1.596.020,00 |
| 16.08.2024 | 29,39 | 29,76 | 29,39 | 29,64 | 0,41% | 1.237.912,00 |
| 15.08.2024 | 29,29 | 29,62 | 29,23 | 29,52 | 2,36% | 1.288.624,00 |
| 14.08.2024 | 29,07 | 29,19 | 28,84 | 28,84 | -0,31% | 1.041.337,00 |
| 13.08.2024 | 28,46 | 29,02 | 28,35 | 28,93 | 1,90% | 1.899.078,00 |
| 12.08.2024 | 28,75 | 28,94 | 28,30 | 28,39 | -1,32% | 1.428.695,00 |
| 09.08.2024 | 28,62 | 29,00 | 28,55 | 28,77 | 0,10% | 1.365.622,00 |
| 08.08.2024 | 28,97 | 29,24 | 28,70 | 28,74 | 0,07% | 1.004.777,00 |
| 07.08.2024 | 29,31 | 29,49 | 28,70 | 28,72 | -1,00% | 1.738.409,00 |
| 06.08.2024 | 29,15 | 29,37 | 28,89 | 29,01 | -0,14% | 1.551.081,00 |
| 05.08.2024 | 28,97 | 29,25 | 28,58 | 29,05 | -2,68% | 1.982.974,00 |
| 02.08.2024 | 30,14 | 30,14 | 29,57 | 29,85 | -2,00% | 1.698.407,00 |
| 01.08.2024 | 30,98 | 31,38 | 30,26 | 30,46 | -1,93% | 1.479.837,00 |
| 31.07.2024 | 31,15 | 31,54 | 31,00 | 31,06 | 0,55% | 1.679.986,00 |
| 30.07.2024 | 31,23 | 31,47 | 30,87 | 30,89 | -1,46% | 1.455.610,00 |