30,188$
-0,63%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 31,25 | 31,42 | 30,80 | 31,35 | 0,48% | 2.270.107,00 |
| 26.07.2024 | 30,41 | 31,56 | 29,52 | 31,20 | -4,18% | 4.548.467,00 |
| 25.07.2024 | 32,34 | 33,05 | 32,21 | 32,56 | 0,22% | 1.804.902,00 |
| 24.07.2024 | 33,00 | 33,43 | 32,45 | 32,49 | -2,23% | 1.232.451,00 |
| 23.07.2024 | 33,30 | 33,46 | 32,96 | 33,23 | -0,15% | 1.912.371,00 |
| 22.07.2024 | 33,38 | 33,57 | 33,01 | 33,28 | -0,12% | 1.413.972,00 |
| 19.07.2024 | 34,41 | 34,41 | 33,30 | 33,32 | -3,67% | 964.715,00 |
| 18.07.2024 | 34,77 | 35,23 | 34,46 | 34,59 | -0,43% | 919.266,00 |
| 17.07.2024 | 35,10 | 35,10 | 34,64 | 34,74 | -1,28% | 825.385,00 |
| 16.07.2024 | 34,66 | 35,32 | 34,44 | 35,19 | 2,06% | 823.480,00 |
| 15.07.2024 | 34,44 | 34,71 | 34,08 | 34,48 | 0,41% | 949.799,00 |
| 12.07.2024 | 34,18 | 34,54 | 34,15 | 34,34 | 0,64% | 934.514,00 |
| 11.07.2024 | 33,90 | 34,35 | 33,84 | 34,12 | 1,64% | 906.757,00 |
| 10.07.2024 | 33,38 | 33,64 | 33,18 | 33,57 | 0,93% | 880.135,00 |
| 09.07.2024 | 33,35 | 33,56 | 33,19 | 33,26 | -0,54% | 1.133.643,00 |
| 08.07.2024 | 33,50 | 33,76 | 33,28 | 33,44 | -0,03% | 838.651,00 |
| 05.07.2024 | 33,65 | 33,73 | 33,27 | 33,45 | -0,95% | 1.363.339,00 |
| 03.07.2024 | 33,78 | 34,16 | 33,77 | 33,77 | -0,09% | 842.836,00 |
| 02.07.2024 | 33,61 | 34,00 | 33,60 | 33,80 | 0,57% | 1.190.139,00 |
| 01.07.2024 | 33,82 | 33,96 | 33,43 | 33,61 | -0,30% | 907.251,00 |
| 28.06.2024 | 33,49 | 33,88 | 33,44 | 33,71 | 0,99% | 3.173.916,00 |
| 27.06.2024 | 33,45 | 33,69 | 33,30 | 33,38 | -0,36% | 1.184.593,00 |