28,233$
3,00%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |