28,014$
-1,01%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,33 | 28,37 | 27,79 | 27,94 | -1,27% | 2.181.725,00 |
| 30.09.2025 | 28,28 | 28,51 | 28,17 | 28,30 | -0,18% | 1.962.878,00 |
| 29.09.2025 | 29,01 | 29,01 | 28,28 | 28,35 | -1,90% | 2.059.497,00 |
| 26.09.2025 | 28,40 | 28,92 | 28,40 | 28,90 | 1,94% | 1.116.266,00 |
| 25.09.2025 | 28,26 | 28,37 | 27,95 | 28,35 | 0,21% | 1.185.925,00 |
| 24.09.2025 | 28,27 | 28,67 | 28,19 | 28,29 | -0,39% | 1.278.851,00 |
| 23.09.2025 | 28,45 | 28,61 | 28,34 | 28,40 | 0,04% | 1.391.303,00 |
| 22.09.2025 | 28,62 | 28,70 | 28,31 | 28,39 | -1,01% | 1.490.414,00 |
| 19.09.2025 | 29,07 | 29,07 | 28,60 | 28,68 | -1,27% | 5.589.691,00 |
| 18.09.2025 | 29,03 | 29,12 | 28,66 | 29,05 | -0,03% | 1.782.944,00 |
| 17.09.2025 | 28,50 | 29,38 | 28,42 | 29,06 | 1,93% | 2.986.235,00 |
| 16.09.2025 | 28,28 | 28,56 | 28,06 | 28,51 | 0,92% | 1.383.276,00 |
| 15.09.2025 | 28,46 | 28,58 | 28,17 | 28,25 | -0,74% | 1.437.992,00 |
| 12.09.2025 | 28,31 | 28,64 | 28,18 | 28,46 | 0,18% | 1.658.896,00 |
| 11.09.2025 | 28,05 | 28,52 | 28,04 | 28,41 | 1,39% | 1.150.649,00 |
| 10.09.2025 | 28,04 | 28,10 | 27,53 | 28,02 | -0,67% | 2.048.738,00 |
| 09.09.2025 | 28,70 | 28,70 | 28,05 | 28,21 | -1,74% | 1.458.142,00 |
| 08.09.2025 | 28,46 | 28,79 | 28,27 | 28,71 | 0,81% | 1.787.174,00 |
| 05.09.2025 | 28,14 | 28,54 | 28,03 | 28,48 | 1,28% | 2.179.776,00 |
| 04.09.2025 | 27,66 | 28,13 | 27,46 | 28,12 | 1,63% | 2.057.726,00 |
| 03.09.2025 | 27,76 | 27,96 | 27,54 | 27,67 | -0,36% | 1.125.799,00 |
| 02.09.2025 | 27,79 | 27,94 | 27,60 | 27,77 | -0,86% | 1.685.498,00 |
| 29.08.2025 | 28,28 | 28,30 | 27,84 | 28,01 | -0,50% | 1.973.751,00 |
| 28.08.2025 | 28,47 | 28,47 | 27,94 | 28,15 | -0,98% | 1.484.194,00 |
| 27.08.2025 | 28,19 | 28,55 | 28,01 | 28,43 | 0,53% | 3.559.431,00 |
| 26.08.2025 | 27,94 | 28,41 | 27,86 | 28,28 | 0,68% | 2.293.828,00 |
| 25.08.2025 | 28,01 | 28,21 | 27,93 | 28,09 | -0,25% | 1.339.709,00 |
| 22.08.2025 | 27,68 | 28,18 | 27,44 | 28,16 | 2,74% | 1.670.715,00 |
| 21.08.2025 | 27,21 | 27,43 | 27,09 | 27,41 | 0,15% | 1.806.687,00 |
| 20.08.2025 | 27,68 | 27,91 | 27,37 | 27,37 | -1,16% | 1.799.454,00 |
| 19.08.2025 | 27,42 | 27,83 | 27,35 | 27,69 | 1,88% | 1.568.463,00 |
| 18.08.2025 | 27,33 | 27,49 | 27,11 | 27,18 | -0,55% | 2.341.804,00 |
| 15.08.2025 | 27,74 | 27,85 | 27,31 | 27,33 | -1,30% | 1.719.449,00 |
| 14.08.2025 | 27,46 | 27,72 | 27,37 | 27,69 | -0,54% | 1.295.294,00 |
| 13.08.2025 | 27,31 | 27,90 | 27,25 | 27,84 | 2,24% | 1.472.602,00 |
| 12.08.2025 | 26,89 | 27,31 | 26,72 | 27,23 | 1,99% | 1.650.690,00 |
| 11.08.2025 | 26,76 | 26,90 | 26,42 | 26,70 | 0,30% | 1.651.582,00 |
| 08.08.2025 | 26,60 | 26,77 | 26,48 | 26,62 | -0,15% | 1.942.551,00 |
| 07.08.2025 | 26,78 | 26,95 | 26,40 | 26,66 | 0,19% | 1.960.971,00 |
| 06.08.2025 | 26,71 | 26,95 | 26,54 | 26,61 | -0,52% | 3.003.780,00 |
| 05.08.2025 | 26,30 | 26,81 | 26,23 | 26,75 | 2,33% | 2.383.673,00 |
| 04.08.2025 | 26,40 | 26,65 | 26,04 | 26,14 | -0,53% | 2.204.021,00 |
| 01.08.2025 | 26,39 | 26,49 | 25,94 | 26,28 | -0,53% | 2.327.327,00 |
| 31.07.2025 | 26,85 | 27,03 | 26,33 | 26,42 | -2,26% | 2.220.179,00 |
| 30.07.2025 | 27,41 | 27,60 | 26,87 | 27,03 | -1,57% | 2.587.844,00 |
| 29.07.2025 | 27,98 | 27,98 | 27,24 | 27,46 | -1,65% | 2.830.150,00 |
| 28.07.2025 | 27,37 | 27,96 | 26,91 | 27,92 | 1,82% | 4.641.212,00 |
| 25.07.2025 | 27,55 | 27,55 | 26,49 | 27,42 | 16,19% | 6.814.591,00 |
| 24.07.2025 | 23,65 | 23,82 | 23,35 | 23,60 | -1,09% | 3.885.386,00 |
| 23.07.2025 | 23,70 | 23,99 | 23,46 | 23,86 | 2,05% | 3.443.118,00 |
| 22.07.2025 | 23,14 | 23,45 | 23,06 | 23,38 | 0,99% | 2.956.816,00 |
| 21.07.2025 | 23,13 | 23,50 | 23,05 | 23,15 | 0,92% | 2.665.426,00 |
| 18.07.2025 | 23,31 | 23,31 | 22,83 | 22,94 | -0,82% | 2.803.326,00 |
| 17.07.2025 | 23,29 | 23,42 | 22,93 | 23,13 | -0,34% | 2.192.216,00 |
| 16.07.2025 | 22,96 | 23,47 | 22,94 | 23,21 | 2,43% | 3.852.268,00 |
| 15.07.2025 | 23,15 | 23,22 | 22,64 | 22,66 | -1,73% | 1.492.705,00 |
| 14.07.2025 | 23,19 | 23,26 | 22,84 | 23,06 | -0,09% | 1.996.948,00 |
| 11.07.2025 | 23,30 | 23,32 | 23,06 | 23,08 | -0,86% | 2.217.873,00 |
| 10.07.2025 | 23,07 | 23,59 | 22,98 | 23,28 | 1,04% | 3.860.272,00 |
| 09.07.2025 | 22,92 | 23,24 | 22,79 | 23,04 | 0,22% | 2.104.719,00 |
| 08.07.2025 | 22,78 | 23,26 | 22,70 | 22,99 | 1,05% | 2.541.496,00 |
| 07.07.2025 | 22,82 | 23,20 | 22,65 | 22,75 | -1,64% | 1.941.228,00 |
| 03.07.2025 | 23,38 | 23,38 | 23,09 | 23,13 | -0,39% | 1.261.265,00 |
| 02.07.2025 | 22,95 | 23,29 | 22,81 | 23,22 | 1,57% | 2.047.755,00 |
| 01.07.2025 | 21,84 | 23,20 | 21,81 | 22,86 | 3,98% | 2.460.132,00 |
| 30.06.2025 | 21,96 | 22,07 | 21,80 | 21,99 | -0,02% | 2.730.427,00 |
| 27.06.2025 | 22,02 | 22,15 | 21,81 | 21,99 | 0,59% | 2.900.199,00 |
| 26.06.2025 | 21,68 | 21,88 | 21,58 | 21,86 | 1,11% | 1.404.928,00 |
| 25.06.2025 | 21,80 | 21,87 | 21,56 | 21,62 | -0,78% | 2.060.729,00 |
| 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 |