22,500$
-1,62%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 22,71 | 23,00 | 22,33 | 22,50 | -1,62% | 354,00 |
| 04.03.2026 | 23,14 | 23,21 | 22,83 | 22,87 | -0,57% | 1.741.481,00 |
| 03.03.2026 | 22,81 | 23,18 | 22,48 | 23,00 | -1,29% | 1.528.027,00 |
| 02.03.2026 | 23,00 | 23,36 | 22,64 | 23,30 | -0,43% | 2.057.053,00 |
| 27.02.2026 | 23,52 | 23,64 | 23,10 | 23,40 | -1,18% | 2.562.409,00 |
| 26.02.2026 | 23,66 | 23,98 | 23,48 | 23,68 | 0,47% | 1.586.162,00 |
| 25.02.2026 | 23,50 | 23,81 | 23,35 | 23,57 | -0,92% | 1.480.854,00 |
| 24.02.2026 | 23,62 | 23,95 | 23,57 | 23,79 | 0,93% | 1.344.960,00 |
| 23.02.2026 | 23,87 | 23,87 | 23,29 | 23,57 | -1,67% | 1.293.595,00 |
| 20.02.2026 | 23,86 | 24,05 | 23,56 | 23,97 | 0,00% | 1.659.205,00 |
| 19.02.2026 | 24,40 | 24,53 | 23,81 | 23,97 | -2,32% | 1.888.426,00 |
| 18.02.2026 | 24,54 | 24,81 | 24,42 | 24,54 | -0,28% | 1.578.835,00 |
| 17.02.2026 | 24,90 | 25,14 | 24,43 | 24,61 | -1,12% | 1.982.344,00 |
| 13.02.2026 | 24,55 | 24,94 | 24,45 | 24,89 | 1,92% | 2.309.280,00 |
| 12.02.2026 | 24,53 | 24,81 | 24,17 | 24,42 | 0,00% | 1.727.764,00 |
| 11.02.2026 | 24,25 | 24,72 | 24,25 | 24,42 | 1,03% | 1.619.658,00 |
| 10.02.2026 | 23,85 | 24,31 | 23,82 | 24,17 | 1,81% | 2.585.014,00 |
| 09.02.2026 | 24,13 | 24,31 | 23,67 | 23,74 | -1,58% | 2.307.563,00 |
| 06.02.2026 | 24,32 | 24,67 | 23,90 | 24,12 | -1,47% | 3.665.897,00 |
| 05.02.2026 | 24,90 | 25,00 | 24,39 | 24,48 | -1,53% | 3.138.912,00 |
| 04.02.2026 | 24,24 | 25,14 | 24,13 | 24,86 | 3,93% | 3.242.658,00 |
| 03.02.2026 | 23,77 | 24,28 | 23,50 | 23,92 | 0,67% | 3.205.559,00 |
| 02.02.2026 | 22,79 | 23,83 | 22,78 | 23,76 | 3,26% | 4.260.993,00 |
| 30.01.2026 | 24,05 | 24,12 | 22,31 | 23,01 | -4,28% | 5.219.710,00 |
| 29.01.2026 | 23,65 | 24,16 | 23,63 | 24,04 | 1,99% | 3.391.429,00 |
| 28.01.2026 | 23,88 | 24,01 | 23,53 | 23,57 | -1,17% | 2.721.319,00 |
| 27.01.2026 | 23,72 | 23,93 | 23,60 | 23,85 | 0,85% | 1.612.969,00 |
| 26.01.2026 | 23,59 | 23,75 | 23,42 | 23,65 | 0,25% | 2.211.768,00 |
| 23.01.2026 | 23,67 | 23,74 | 23,49 | 23,59 | -0,59% | 1.482.160,00 |
| 22.01.2026 | 23,85 | 24,11 | 23,58 | 23,73 | -0,13% | 4.026.204,00 |
| 21.01.2026 | 23,67 | 24,02 | 23,55 | 23,76 | 1,32% | 3.390.833,00 |
| 20.01.2026 | 23,65 | 23,78 | 23,34 | 23,45 | -2,01% | 1.659.672,00 |
| 16.01.2026 | 24,00 | 24,30 | 23,84 | 23,93 | -0,29% | 2.730.849,00 |
| 15.01.2026 | 23,46 | 24,14 | 23,42 | 24,00 | 2,65% | 3.436.659,00 |
| 14.01.2026 | 23,94 | 24,27 | 23,35 | 23,38 | -2,50% | 3.625.902,00 |
| 13.01.2026 | 24,31 | 24,50 | 23,79 | 23,98 | -1,32% | 2.783.089,00 |
| 12.01.2026 | 24,45 | 24,53 | 24,16 | 24,30 | -0,90% | 1.387.469,00 |
| 09.01.2026 | 24,67 | 24,92 | 24,28 | 24,52 | -0,65% | 1.430.686,00 |
| 08.01.2026 | 24,03 | 24,85 | 24,00 | 24,68 | 1,31% | 2.378.932,00 |
| 07.01.2026 | 24,36 | 24,54 | 24,25 | 24,36 | -0,49% | 2.841.566,00 |
| 06.01.2026 | 24,21 | 24,57 | 24,09 | 24,48 | 0,70% | 2.136.784,00 |
| 05.01.2026 | 23,66 | 24,45 | 23,66 | 24,31 | 2,62% | 2.522.061,00 |