21,549$
2,27%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |