23,680$
-0,17%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,82 | 23,88 | 23,52 | 23,67 | -0,21% | 1.484.922,00 |
| 11.12.2025 | 24,20 | 24,29 | 23,63 | 23,72 | -1,78% | 2.410.102,00 |
| 10.12.2025 | 23,15 | 24,23 | 23,15 | 24,15 | 4,68% | 2.524.944,00 |
| 09.12.2025 | 23,01 | 23,23 | 22,96 | 23,07 | -0,47% | 1.826.707,00 |
| 08.12.2025 | 23,30 | 23,31 | 23,03 | 23,18 | -0,17% | 2.343.869,00 |
| 05.12.2025 | 23,05 | 23,59 | 23,01 | 23,22 | 0,43% | 2.403.465,00 |
| 04.12.2025 | 23,10 | 23,25 | 22,84 | 23,12 | 0,48% | 1.970.562,00 |
| 03.12.2025 | 22,92 | 23,06 | 22,79 | 23,01 | 0,83% | 1.467.158,00 |
| 02.12.2025 | 22,95 | 22,96 | 22,63 | 22,82 | -0,26% | 2.068.628,00 |
| 01.12.2025 | 22,79 | 23,08 | 22,68 | 22,88 | 0,22% | 1.636.216,00 |
| 28.11.2025 | 22,98 | 23,02 | 22,78 | 22,83 | 0,44% | 1.084.167,00 |
| 26.11.2025 | 22,74 | 22,95 | 22,60 | 22,73 | -0,04% | 2.179.348,00 |
| 25.11.2025 | 22,43 | 22,94 | 22,37 | 22,74 | 2,04% | 1.767.432,00 |
| 24.11.2025 | 22,42 | 22,52 | 22,17 | 22,29 | -0,60% | 2.234.548,00 |
| 21.11.2025 | 21,97 | 22,54 | 21,95 | 22,42 | 2,70% | 2.147.115,00 |
| 20.11.2025 | 22,37 | 22,47 | 21,69 | 21,83 | -1,44% | 2.303.949,00 |
| 19.11.2025 | 22,27 | 22,39 | 22,09 | 22,15 | -0,58% | 1.930.677,00 |
| 18.11.2025 | 22,33 | 22,45 | 22,12 | 22,28 | -0,45% | 2.384.281,00 |
| 17.11.2025 | 22,98 | 22,98 | 22,36 | 22,38 | -2,23% | 1.844.336,00 |
| 14.11.2025 | 23,12 | 23,27 | 22,86 | 22,89 | -1,65% | 2.321.847,00 |
| 13.11.2025 | 23,27 | 23,68 | 23,16 | 23,28 | -0,15% | 3.223.280,00 |
| 12.11.2025 | 23,32 | 23,54 | 23,22 | 23,31 | -0,04% | 3.735.036,00 |
| 11.11.2025 | 23,46 | 23,50 | 23,23 | 23,32 | 0,04% | 1.674.389,00 |
| 10.11.2025 | 23,54 | 23,61 | 23,07 | 23,31 | -0,72% | 1.813.334,00 |
| 07.11.2025 | 23,06 | 23,51 | 23,00 | 23,48 | 1,78% | 2.266.580,00 |
| 06.11.2025 | 23,48 | 23,64 | 23,01 | 23,07 | -2,25% | 1.691.269,00 |
| 05.11.2025 | 23,19 | 23,68 | 23,02 | 23,60 | 2,08% | 2.916.566,00 |
| 04.11.2025 | 23,27 | 23,31 | 22,79 | 23,12 | -0,73% | 2.573.071,00 |
| 03.11.2025 | 23,35 | 23,45 | 23,13 | 23,29 | -0,68% | 3.561.593,00 |
| 31.10.2025 | 23,48 | 23,83 | 23,23 | 23,45 | -0,47% | 4.897.592,00 |
| 30.10.2025 | 23,55 | 23,86 | 23,39 | 23,56 | -0,72% | 2.723.883,00 |
| 29.10.2025 | 23,59 | 23,99 | 23,47 | 23,73 | 0,25% | 3.000.373,00 |
| 28.10.2025 | 23,77 | 23,97 | 23,61 | 23,67 | -0,21% | 3.180.039,00 |
| 27.10.2025 | 23,72 | 24,19 | 23,60 | 23,72 | 0,34% | 4.139.168,00 |
| 24.10.2025 | 25,45 | 25,75 | 23,45 | 23,64 | -10,18% | 7.736.306,00 |
| 23.10.2025 | 26,42 | 26,53 | 26,11 | 26,32 | 0,42% | 5.192.883,00 |
| 22.10.2025 | 26,84 | 26,96 | 26,19 | 26,21 | -2,71% | 2.517.825,00 |
| 21.10.2025 | 26,64 | 26,99 | 26,40 | 26,94 | 1,89% | 2.959.679,00 |
| 20.10.2025 | 26,32 | 26,48 | 26,03 | 26,44 | 1,65% | 10.698.447,00 |
| 17.10.2025 | 26,20 | 26,50 | 25,98 | 26,01 | -0,69% | 4.580.854,00 |
| 16.10.2025 | 26,16 | 26,38 | 25,90 | 26,19 | 0,61% | 2.313.381,00 |
| 15.10.2025 | 26,15 | 26,32 | 25,88 | 26,03 | 0,27% | 2.085.667,00 |
| 14.10.2025 | 25,71 | 26,11 | 25,62 | 25,96 | 0,23% | 3.315.571,00 |
| 13.10.2025 | 25,85 | 26,07 | 25,76 | 25,90 | 1,05% | 1.803.603,00 |
| 10.10.2025 | 26,28 | 26,31 | 25,58 | 25,63 | -2,29% | 1.553.573,00 |
| 09.10.2025 | 26,61 | 26,67 | 26,20 | 26,23 | -1,43% | 1.822.102,00 |
| 08.10.2025 | 26,72 | 26,98 | 26,50 | 26,61 | -0,08% | 1.928.089,00 |
| 07.10.2025 | 27,34 | 27,40 | 26,53 | 26,63 | -2,53% | 2.184.621,00 |
| 06.10.2025 | 27,65 | 27,65 | 27,19 | 27,32 | -0,89% | 1.674.672,00 |
| 03.10.2025 | 27,82 | 27,93 | 27,36 | 27,57 | -0,99% | 323.154,00 |
| 02.10.2025 | 27,89 | 28,01 | 27,73 | 27,84 | -0,36% | 1.743.595,00 |
| 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% | 1.960.979,00 |
| 29.09.2025 | 29,01 | 29,01 | 28,28 | 28,35 | -1,90% | 2.051.377,00 |
| 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% | 1.185.771,00 |
| 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% | 1.391.196,00 |
| 22.09.2025 | 28,62 | 28,70 | 28,31 | 28,39 | -1,01% | 1.490.298,00 |
| 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% | 1.782.875,00 |
| 17.09.2025 | 28,50 | 29,38 | 28,42 | 29,06 | 1,93% | 2.985.074,00 |
| 16.09.2025 | 28,28 | 28,56 | 28,06 | 28,51 | 0,92% | 1.381.412,00 |
| 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% | 1.910.399,00 |
| 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% | 1.926.733,00 |
| 03.09.2025 | 27,76 | 27,96 | 27,54 | 27,67 | -0,36% | 1.125.139,00 |
| 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% | 1.442.075,00 |
| 27.08.2025 | 28,19 | 28,55 | 28,01 | 28,43 | 0,53% | 3.533.744,00 |
| 26.08.2025 | 27,94 | 28,41 | 27,86 | 28,28 | 0,68% | 2.293.808,00 |
| 25.08.2025 | 28,01 | 28,21 | 27,93 | 28,09 | -0,25% | 1.339.704,00 |
| 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% | 1.806.679,00 |
| 20.08.2025 | 27,68 | 27,91 | 27,37 | 27,37 | -1,16% | 1.785.737,00 |
| 19.08.2025 | 27,42 | 27,83 | 27,35 | 27,69 | 1,88% | 1.557.987,00 |
| 18.08.2025 | 27,33 | 27,49 | 27,11 | 27,18 | -0,55% | 2.326.424,00 |
| 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% | 1.290.163,00 |
| 13.08.2025 | 27,31 | 27,90 | 27,25 | 27,84 | 2,24% | 1.435.252,00 |
| 12.08.2025 | 26,89 | 27,31 | 26,72 | 27,23 | 1,99% | 1.642.833,00 |
| 11.08.2025 | 26,76 | 26,90 | 26,42 | 26,70 | 0,30% | 1.649.642,00 |
| 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% | 1.957.994,00 |
| 06.08.2025 | 26,71 | 26,95 | 26,54 | 26,61 | -0,52% | 2.841.144,00 |
| 05.08.2025 | 26,30 | 26,81 | 26,23 | 26,75 | 2,33% | 2.366.836,00 |
| 04.08.2025 | 26,40 | 26,65 | 26,04 | 26,14 | -0,53% | 2.129.079,00 |
| 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% | 2.220.178,00 |
| 30.07.2025 | 27,41 | 27,60 | 26,87 | 27,03 | -1,57% | 2.587.576,00 |
| 29.07.2025 | 27,98 | 27,98 | 27,24 | 27,46 | -1,65% | 2.759.045,00 |
| 28.07.2025 | 27,37 | 27,96 | 26,91 | 27,92 | 1,82% | 4.583.293,00 |
| 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% | 3.870.929,00 |