23,631$
-1,44%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,04 | 24,11 | 23,26 | 23,64 | -1,42% | 2.250.916,00 |
| 29.07.2026 | 24,09 | 24,44 | 23,87 | 23,98 | -0,31% | 3.451.167,00 |
| 28.07.2026 | 23,13 | 24,10 | 23,12 | 24,05 | 5,02% | 3.419.508,00 |
| 27.07.2026 | 22,99 | 23,10 | 22,53 | 22,90 | 0,00% | 4.024.045,00 |
| 24.07.2026 | 23,28 | 23,28 | 22,17 | 22,90 | -3,78% | 7.312.149,00 |
| 23.07.2026 | 23,73 | 23,81 | 23,42 | 23,80 | -0,48% | 2.726.274,00 |
| 22.07.2026 | 23,96 | 24,30 | 23,83 | 23,92 | -0,15% | 1.309.701,00 |
| 21.07.2026 | 24,16 | 24,25 | 23,86 | 23,95 | -0,08% | 1.869.033,00 |
| 20.07.2026 | 24,39 | 24,43 | 23,90 | 23,97 | -1,56% | 2.249.134,00 |
| 17.07.2026 | 24,80 | 24,80 | 24,19 | 24,35 | -2,29% | 1.799.680,00 |
| 16.07.2026 | 24,29 | 24,92 | 24,29 | 24,92 | 2,68% | 1.802.734,00 |
| 15.07.2026 | 23,68 | 24,31 | 23,68 | 24,27 | 2,45% | 1.788.651,00 |
| 14.07.2026 | 23,96 | 24,11 | 23,45 | 23,69 | -0,94% | 1.572.425,00 |
| 13.07.2026 | 24,24 | 24,39 | 23,90 | 23,92 | -1,18% | 1.923.642,00 |
| 10.07.2026 | 23,91 | 24,38 | 23,87 | 24,20 | 1,45% | 1.917.329,00 |
| 09.07.2026 | 23,37 | 24,16 | 23,37 | 23,86 | 2,12% | 2.612.543,00 |
| 08.07.2026 | 23,75 | 23,96 | 22,54 | 23,36 | -2,81% | 3.909.253,00 |
| 07.07.2026 | 24,30 | 24,42 | 23,98 | 24,04 | -1,82% | 3.133.037,00 |
| 06.07.2026 | 24,52 | 24,64 | 24,18 | 24,48 | -0,12% | 2.419.472,00 |
| 02.07.2026 | 24,80 | 24,89 | 24,13 | 24,51 | -0,63% | 3.230.730,00 |
| 01.07.2026 | 25,30 | 25,37 | 24,59 | 24,67 | -2,43% | 2.802.379,00 |
| 30.06.2026 | 25,13 | 25,48 | 25,12 | 25,28 | 0,60% | 4.378.327,00 |
| 29.06.2026 | 25,64 | 25,64 | 24,92 | 25,13 | -2,03% | 2.768.834,00 |
| 26.06.2026 | 25,50 | 25,73 | 25,23 | 25,65 | -0,43% | 4.529.033,00 |
| 25.06.2026 | 25,23 | 25,76 | 25,20 | 25,76 | 2,88% | 1.812.448,00 |
| 24.06.2026 | 24,83 | 25,16 | 24,78 | 25,04 | 1,17% | 2.940.981,00 |
| 23.06.2026 | 25,43 | 25,48 | 24,67 | 24,75 | -3,70% | 4.139.350,00 |
| 22.06.2026 | 25,93 | 26,37 | 25,68 | 25,70 | -0,86% | 2.802.218,00 |
| 19.06.2026 | 25,93 | 25,95 | 25,91 | 25,92 | -0,11% | - |
| 18.06.2026 | 25,59 | 26,00 | 25,43 | 25,95 | 2,21% | 3.899.808,00 |
| 17.06.2026 | 25,73 | 25,97 | 25,29 | 25,39 | -1,32% | 2.221.643,00 |
| 16.06.2026 | 26,06 | 26,29 | 25,69 | 25,73 | -1,23% | 2.305.519,00 |
| 15.06.2026 | 26,17 | 26,48 | 25,97 | 26,05 | 0,73% | 2.446.366,00 |
| 12.06.2026 | 25,74 | 25,95 | 25,53 | 25,86 | 0,60% | 2.426.240,00 |
| 11.06.2026 | 24,80 | 25,71 | 24,80 | 25,71 | 4,41% | 3.161.310,00 |
| 10.06.2026 | 24,80 | 25,15 | 24,59 | 24,62 | -0,87% | 3.160.436,00 |
| 09.06.2026 | 24,87 | 25,14 | 24,44 | 24,84 | 0,51% | 1.930.182,00 |
| 08.06.2026 | 24,96 | 25,06 | 24,70 | 24,71 | 0,32% | 2.088.543,00 |
| 05.06.2026 | 24,88 | 25,05 | 24,59 | 24,63 | -1,68% | 2.256.632,00 |
| 04.06.2026 | 25,12 | 25,30 | 24,85 | 25,05 | 0,20% | 1.752.189,00 |
| 03.06.2026 | 24,59 | 25,13 | 24,47 | 25,00 | 1,50% | 1.859.239,00 |
| 02.06.2026 | 24,16 | 24,92 | 24,16 | 24,63 | 2,24% | 2.349.463,00 |
| 01.06.2026 | 24,00 | 24,24 | 23,75 | 24,09 | -0,29% | 2.229.485,00 |
| 29.05.2026 | 24,08 | 24,44 | 23,91 | 24,16 | 0,33% | 2.787.284,00 |
| 28.05.2026 | 24,05 | 24,25 | 23,93 | 24,08 | -0,33% | 2.165.725,00 |
| 27.05.2026 | 24,23 | 24,53 | 23,97 | 24,16 | 0,92% | 1.600.104,00 |
| 26.05.2026 | 24,09 | 24,15 | 23,68 | 23,94 | 0,38% | 2.336.171,00 |
| 22.05.2026 | 23,42 | 23,94 | 23,39 | 23,85 | 1,92% | 1.318.718,00 |
| 21.05.2026 | 22,79 | 23,42 | 22,60 | 23,40 | 1,65% | 1.745.966,00 |
| 20.05.2026 | 22,68 | 23,03 | 22,49 | 23,02 | 1,54% | 1.729.601,00 |
| 19.05.2026 | 22,61 | 22,77 | 22,27 | 22,67 | -0,09% | 2.522.894,00 |
| 18.05.2026 | 22,97 | 23,13 | 22,63 | 22,69 | -0,79% | 1.637.775,00 |
| 15.05.2026 | 23,27 | 23,30 | 22,84 | 22,87 | -2,26% | 1.802.862,00 |
| 14.05.2026 | 23,10 | 23,68 | 23,10 | 23,40 | 2,18% | 1.694.584,00 |
| 13.05.2026 | 22,86 | 23,17 | 22,68 | 22,90 | -0,30% | 2.030.967,00 |
| 12.05.2026 | 23,23 | 23,40 | 22,81 | 22,97 | -1,08% | 1.739.252,00 |
| 11.05.2026 | 23,42 | 23,42 | 23,02 | 23,22 | -0,73% | 1.826.803,00 |
| 08.05.2026 | 23,25 | 23,41 | 23,03 | 23,39 | 1,30% | 1.415.186,00 |
| 07.05.2026 | 23,71 | 23,71 | 23,07 | 23,09 | -1,95% | 2.083.809,00 |
| 06.05.2026 | 23,28 | 23,68 | 23,27 | 23,55 | 2,66% | 2.119.467,00 |
| 05.05.2026 | 22,64 | 22,99 | 22,38 | 22,94 | 1,57% | 2.081.264,00 |
| 04.05.2026 | 22,65 | 22,79 | 22,37 | 22,59 | -0,73% | 2.297.717,00 |
| 01.05.2026 | 22,93 | 23,18 | 22,61 | 22,75 | -1,56% | 2.195.512,00 |
| 30.04.2026 | 22,97 | 23,43 | 22,90 | 23,11 | 0,87% | 3.995.493,00 |
| 29.04.2026 | 23,42 | 23,50 | 22,65 | 22,91 | -2,26% | 1.926.225,00 |
| 28.04.2026 | 23,97 | 24,01 | 23,25 | 23,44 | -1,76% | 2.170.017,00 |
| 27.04.2026 | 23,97 | 24,82 | 23,83 | 23,86 | -0,08% | 4.669.030,00 |
| 24.04.2026 | 24,43 | 24,59 | 23,12 | 23,88 | 3,62% | 5.054.532,00 |
| 23.04.2026 | 22,80 | 23,27 | 22,76 | 23,05 | 1,25% | 3.225.293,00 |
| 22.04.2026 | 22,95 | 22,95 | 22,52 | 22,76 | 0,09% | 1.916.531,00 |
| 21.04.2026 | 22,80 | 23,11 | 22,64 | 22,74 | 0,09% | 2.062.952,00 |
| 20.04.2026 | 22,53 | 22,81 | 22,43 | 22,72 | 0,40% | 1.607.318,00 |
| 17.04.2026 | 22,19 | 23,03 | 22,06 | 22,63 | 3,66% | 1.975.218,00 |
| 16.04.2026 | 21,73 | 22,00 | 21,70 | 21,83 | 0,60% | 1.836.081,00 |
| 15.04.2026 | 22,06 | 22,10 | 21,43 | 21,70 | -1,14% | 1.622.184,00 |
| 14.04.2026 | 22,12 | 22,12 | 21,82 | 21,95 | -0,81% | 1.895.914,00 |
| 13.04.2026 | 21,95 | 22,24 | 21,61 | 22,13 | 0,64% | 1.684.921,00 |
| 10.04.2026 | 22,24 | 22,29 | 21,94 | 21,99 | -0,99% | 1.268.294,00 |
| 09.04.2026 | 22,03 | 22,32 | 21,88 | 22,21 | -0,11% | 1.500.904,00 |
| 08.04.2026 | 21,89 | 22,29 | 21,89 | 22,24 | 4,05% | 1.808.691,00 |
| 07.04.2026 | 21,44 | 21,65 | 21,24 | 21,37 | -0,60% | 1.517.454,00 |
| 06.04.2026 | 21,41 | 21,54 | 21,28 | 21,50 | -0,05% | 1.037.704,00 |
| 02.04.2026 | 21,57 | 21,70 | 21,09 | 21,51 | -0,55% | 1.467.952,00 |
| 01.04.2026 | 21,93 | 22,09 | 21,61 | 21,63 | -1,01% | 2.241.122,00 |
| 31.03.2026 | 21,62 | 22,10 | 21,55 | 21,85 | 2,10% | 2.516.758,00 |
| 30.03.2026 | 21,81 | 21,95 | 21,24 | 21,40 | -1,47% | 2.479.237,00 |
| 27.03.2026 | 21,86 | 21,99 | 21,69 | 21,72 | -1,50% | 1.695.888,00 |
| 26.03.2026 | 21,99 | 22,16 | 21,75 | 22,05 | 0,55% | 1.824.186,00 |
| 25.03.2026 | 21,89 | 22,21 | 21,66 | 21,93 | 0,55% | 1.971.581,00 |
| 24.03.2026 | 21,04 | 22,01 | 21,04 | 21,81 | 2,85% | 3.108.611,00 |
| 23.03.2026 | 21,17 | 21,37 | 20,98 | 21,21 | 2,44% | 2.525.887,00 |
| 20.03.2026 | 20,90 | 20,95 | 20,48 | 20,70 | -1,00% | 3.306.431,00 |
| 19.03.2026 | 20,85 | 21,07 | 20,71 | 20,91 | -0,81% | 1.810.013,00 |
| 18.03.2026 | 21,05 | 21,29 | 21,00 | 21,08 | -0,71% | 1.855.893,00 |
| 17.03.2026 | 21,26 | 21,45 | 21,12 | 21,23 | 0,71% | 1.575.551,00 |
| 16.03.2026 | 21,09 | 21,32 | 21,02 | 21,08 | 0,52% | 1.796.344,00 |
| 13.03.2026 | 21,36 | 21,49 | 20,92 | 20,97 | -1,60% | 1.845.255,00 |
| 12.03.2026 | 21,50 | 21,67 | 21,22 | 21,31 | -1,48% | 1.980.111,00 |
| 11.03.2026 | 21,58 | 21,76 | 21,50 | 21,63 | 0,23% | 1.820.996,00 |
| 10.03.2026 | 21,81 | 22,01 | 21,52 | 21,58 | -0,78% | 2.465.064,00 |