20,900$
-0,52%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 20,96 | 21,01 | 20,72 | 20,88 | -0,62% | 132.254,00 |
| 16.10.2026 | 21,22 | 21,50 | 21,01 | 21,01 | -0,43% | 3.188.134,00 |
| 15.10.2026 | 21,05 | 21,32 | 21,01 | 21,10 | 1,52% | 4.314.483,00 |
| 14.10.2026 | 20,66 | 20,87 | 20,62 | 20,79 | -0,43% | 2.296.507,00 |
| 13.10.2026 | 20,75 | 20,96 | 20,66 | 20,88 | 0,80% | 1.886.231,00 |
| 12.10.2026 | 20,97 | 21,11 | 20,71 | 20,71 | -1,57% | 1.725.116,00 |
| 09.10.2026 | 21,20 | 21,28 | 20,98 | 21,04 | -0,54% | 2.061.250,00 |
| 08.10.2026 | 21,02 | 21,20 | 20,82 | 21,16 | 0,36% | 2.741.582,00 |
| 07.10.2026 | 21,46 | 21,46 | 20,96 | 21,08 | -2,16% | 3.115.191,00 |
| 06.10.2026 | 21,41 | 21,84 | 21,33 | 21,55 | -1,76% | 2.981.022,00 |
| 05.10.2026 | 22,16 | 22,20 | 21,85 | 21,93 | -0,68% | 2.254.110,00 |
| 02.10.2026 | 22,16 | 22,28 | 21,93 | 22,08 | 0,55% | 2.180.354,00 |
| 01.10.2026 | 21,74 | 22,12 | 21,46 | 21,96 | 1,04% | 2.385.228,00 |
| 30.09.2026 | 22,19 | 22,21 | 21,71 | 21,74 | -1,81% | 2.750.803,00 |
| 29.09.2026 | 22,34 | 22,35 | 22,05 | 22,14 | -0,94% | 2.005.963,00 |
| 28.09.2026 | 22,41 | 22,60 | 22,27 | 22,35 | -1,04% | 2.597.037,00 |
| 25.09.2026 | 22,10 | 22,59 | 22,02 | 22,58 | 2,43% | 2.016.437,00 |
| 24.09.2026 | 22,17 | 22,42 | 21,87 | 22,05 | -0,63% | 1.896.123,00 |
| 23.09.2026 | 22,16 | 22,33 | 22,01 | 22,19 | -0,52% | 1.518.957,00 |
| 22.09.2026 | 22,41 | 22,47 | 22,22 | 22,30 | 0,86% | 1.867.123,00 |
| 21.09.2026 | 22,29 | 22,49 | 22,11 | 22,11 | -0,58% | 2.061.321,00 |
| 18.09.2026 | 22,33 | 22,40 | 22,12 | 22,24 | -0,94% | 4.338.729,00 |
| 17.09.2026 | 22,75 | 22,80 | 22,35 | 22,45 | 0,58% | 1.476.671,00 |
| 16.09.2026 | 22,50 | 22,60 | 22,06 | 22,32 | -0,36% | 1.967.850,00 |
| 15.09.2026 | 22,58 | 22,58 | 22,31 | 22,40 | -0,80% | 1.754.265,00 |
| 14.09.2026 | 22,47 | 22,73 | 22,28 | 22,58 | -0,92% | 1.665.127,00 |
| 11.09.2026 | 22,95 | 23,11 | 22,78 | 22,79 | 0,49% | 1.571.917,00 |
| 10.09.2026 | 22,49 | 22,73 | 22,31 | 22,68 | 0,11% | 1.882.120,00 |
| 09.09.2026 | 22,68 | 22,88 | 22,63 | 22,66 | -0,70% | 1.946.378,00 |
| 08.09.2026 | 23,17 | 23,22 | 22,78 | 22,82 | -1,40% | 2.922.750,00 |
| 04.09.2026 | 22,79 | 23,26 | 22,78 | 23,14 | 1,36% | 2.149.547,00 |
| 03.09.2026 | 22,93 | 23,10 | 22,61 | 22,83 | -0,13% | 2.318.224,00 |
| 02.09.2026 | 22,24 | 22,93 | 22,23 | 22,86 | 3,32% | 2.621.359,00 |
| 01.09.2026 | 22,31 | 22,51 | 22,03 | 22,13 | -1,10% | 2.125.791,00 |
| 31.08.2026 | 22,78 | 22,88 | 22,32 | 22,37 | -1,32% | 2.964.307,00 |
| 28.08.2026 | 23,22 | 23,40 | 22,67 | 22,67 | -1,69% | 3.597.270,00 |
| 27.08.2026 | 23,72 | 23,73 | 23,02 | 23,06 | -3,39% | 3.099.527,00 |
| 26.08.2026 | 23,65 | 23,91 | 23,41 | 23,87 | 0,93% | 2.486.235,00 |
| 25.08.2026 | 23,70 | 23,87 | 23,43 | 23,65 | 0,19% | 2.156.033,00 |
| 24.08.2026 | 23,61 | 23,82 | 23,41 | 23,61 | -0,15% | 2.498.305,00 |
| 21.08.2026 | 23,79 | 24,06 | 23,63 | 23,64 | 0,21% | 2.593.470,00 |
| 20.08.2026 | 23,53 | 23,66 | 23,33 | 23,59 | -0,21% | 1.858.088,00 |
| 19.08.2026 | 23,83 | 24,15 | 23,50 | 23,64 | -0,17% | 2.275.479,00 |
| 18.08.2026 | 23,83 | 23,92 | 23,56 | 23,68 | -0,55% | 2.255.840,00 |
| 17.08.2026 | 23,91 | 23,95 | 23,53 | 23,81 | -0,25% | 2.184.585,00 |
| 14.08.2026 | 23,63 | 23,92 | 23,50 | 23,87 | 0,74% | 1.578.452,00 |
| 13.08.2026 | 23,35 | 23,78 | 23,11 | 23,70 | 1,26% | 2.314.927,00 |
| 12.08.2026 | 23,75 | 23,88 | 23,31 | 23,40 | -2,21% | 2.062.004,00 |
| 11.08.2026 | 23,86 | 24,15 | 23,85 | 23,93 | 0,34% | 1.885.934,00 |
| 10.08.2026 | 23,96 | 24,05 | 23,48 | 23,85 | -0,96% | 2.240.193,00 |
| 07.08.2026 | 23,53 | 24,19 | 23,48 | 24,08 | 2,29% | 1.461.054,00 |
| 06.08.2026 | 24,15 | 24,21 | 23,51 | 23,54 | -2,36% | 1.977.101,00 |
| 05.08.2026 | 24,07 | 24,24 | 24,01 | 24,11 | -0,08% | 1.963.278,00 |
| 04.08.2026 | 23,49 | 24,15 | 23,15 | 24,13 | 2,90% | 2.672.716,00 |
| 03.08.2026 | 23,50 | 23,82 | 23,34 | 23,45 | 0,39% | 1.943.394,00 |
| 31.07.2026 | 23,59 | 23,67 | 23,11 | 23,36 | -1,16% | 2.129.080,00 |
| 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% | 3.450.234,00 |
| 28.07.2026 | 23,13 | 24,10 | 23,12 | 24,05 | 5,02% | 3.415.500,00 |
| 27.07.2026 | 22,99 | 23,10 | 22,53 | 22,90 | 0,00% | 4.023.617,00 |
| 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% | 2.695.053,00 |
| 22.07.2026 | 23,96 | 24,30 | 23,83 | 23,92 | -0,15% | 1.309.213,00 |
| 21.07.2026 | 24,16 | 24,25 | 23,86 | 23,95 | -0,08% | 1.749.181,00 |
| 20.07.2026 | 24,39 | 24,43 | 23,90 | 23,97 | -1,56% | 2.249.131,00 |
| 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% | 1.802.416,00 |
| 15.07.2026 | 23,68 | 24,31 | 23,68 | 24,27 | 2,45% | 1.766.948,00 |
| 14.07.2026 | 23,96 | 24,11 | 23,45 | 23,69 | -0,94% | 1.490.100,00 |
| 13.07.2026 | 24,24 | 24,39 | 23,90 | 23,92 | -1,18% | 1.923.602,00 |
| 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% | 2.561.248,00 |
| 08.07.2026 | 23,75 | 23,96 | 22,54 | 23,36 | -2,81% | 3.906.772,00 |
| 07.07.2026 | 24,30 | 24,42 | 23,98 | 24,04 | -1,82% | 3.109.116,00 |
| 06.07.2026 | 24,52 | 24,64 | 24,18 | 24,48 | -0,12% | 2.386.234,00 |
| 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% | 2.791.942,00 |
| 30.06.2026 | 25,13 | 25,48 | 25,12 | 25,28 | 0,60% | 4.377.219,00 |
| 29.06.2026 | 25,64 | 25,64 | 24,92 | 25,13 | -2,03% | 2.768.727,00 |
| 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% | 1.811.131,00 |
| 24.06.2026 | 24,83 | 25,16 | 24,78 | 25,04 | 1,17% | 2.939.716,00 |
| 23.06.2026 | 25,43 | 25,48 | 24,67 | 24,75 | -3,70% | 4.139.254,00 |
| 22.06.2026 | 25,93 | 26,37 | 25,68 | 25,70 | -0,96% | 2.802.085,00 |
| 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% | 2.220.443,00 |
| 16.06.2026 | 26,06 | 26,29 | 25,69 | 25,73 | -1,23% | 2.305.518,00 |
| 15.06.2026 | 26,17 | 26,48 | 25,97 | 26,05 | 0,73% | 2.443.967,00 |
| 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% | 3.140.190,00 |
| 10.06.2026 | 24,80 | 25,15 | 24,59 | 24,62 | -0,87% | 3.104.352,00 |
| 09.06.2026 | 24,87 | 25,14 | 24,44 | 24,84 | 0,51% | 1.929.703,00 |
| 08.06.2026 | 24,96 | 25,06 | 24,70 | 24,71 | 0,32% | 2.088.443,00 |
| 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% | 1.752.136,00 |
| 03.06.2026 | 24,59 | 25,13 | 24,47 | 25,00 | 1,50% | 1.859.204,00 |
| 02.06.2026 | 24,16 | 24,92 | 24,16 | 24,63 | 2,24% | 2.349.424,00 |
| 01.06.2026 | 24,00 | 24,24 | 23,75 | 24,09 | -0,29% | 2.229.335,00 |
| 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% | 2.120.125,00 |