34,700$
-0,03%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 34,55 | 34,94 | 34,52 | 34,75 | 0,12% | 129.376,00 |
| 26.04.2024 | 33,73 | 34,76 | 33,23 | 34,71 | 0,17% | 2.150.577,00 |
| 25.04.2024 | 34,91 | 34,91 | 34,45 | 34,65 | -1,45% | 1.596.970,00 |
| 24.04.2024 | 34,71 | 35,25 | 34,63 | 35,16 | 1,44% | 1.354.956,00 |
| 23.04.2024 | 34,19 | 34,78 | 34,16 | 34,66 | 1,20% | 854.369,00 |
| 22.04.2024 | 34,12 | 34,42 | 33,90 | 34,25 | 1,00% | 854.686,00 |
| 19.04.2024 | 33,52 | 33,92 | 33,52 | 33,91 | 0,98% | 1.332.962,00 |
| 18.04.2024 | 33,67 | 33,81 | 33,42 | 33,58 | 0,12% | 1.037.953,00 |
| 17.04.2024 | 34,07 | 34,19 | 33,40 | 33,54 | -0,39% | 986.735,00 |
| 16.04.2024 | 33,82 | 33,93 | 33,50 | 33,67 | -0,74% | 1.105.316,00 |
| 15.04.2024 | 34,56 | 34,56 | 33,72 | 33,92 | -0,96% | 951.686,00 |
| 12.04.2024 | 34,35 | 34,45 | 34,23 | 34,25 | -1,07% | 1.157.355,00 |
| 11.04.2024 | 35,32 | 35,34 | 34,51 | 34,62 | -1,59% | 1.360.540,00 |
| 10.04.2024 | 35,66 | 35,85 | 35,12 | 35,18 | -2,68% | 1.543.518,00 |
| 09.04.2024 | 35,90 | 36,18 | 35,81 | 36,15 | 0,70% | 1.110.130,00 |
| 08.04.2024 | 36,07 | 36,24 | 35,74 | 35,90 | -0,03% | 1.126.011,00 |
| 05.04.2024 | 35,71 | 35,93 | 35,55 | 35,91 | 0,87% | 1.219.218,00 |
| 04.04.2024 | 36,18 | 36,25 | 35,37 | 35,60 | -1,22% | 1.168.098,00 |
| 03.04.2024 | 36,16 | 36,31 | 35,80 | 36,04 | -0,93% | 1.162.305,00 |
| 02.04.2024 | 35,98 | 36,46 | 35,75 | 36,38 | 0,66% | 1.478.014,00 |
| 01.04.2024 | 36,23 | 36,23 | 35,86 | 36,14 | 0,06% | 831.584,00 |
| 28.03.2024 | 36,37 | 36,39 | 36,07 | 36,12 | -0,50% | 1.178.943,00 |
| 27.03.2024 | 35,93 | 36,41 | 35,86 | 36,30 | 1,06% | 1.371.023,00 |
| 26.03.2024 | 35,91 | 36,22 | 35,75 | 35,92 | 0,06% | 1.015.146,00 |
| 25.03.2024 | 36,15 | 36,33 | 35,78 | 35,90 | -0,72% | 1.346.961,00 |
| 22.03.2024 | 36,43 | 36,49 | 36,07 | 36,16 | -0,66% | 1.503.357,00 |
| 21.03.2024 | 36,55 | 36,75 | 36,31 | 36,40 | -0,08% | 1.195.174,00 |
| 20.03.2024 | 36,42 | 36,52 | 36,03 | 36,43 | 0,50% | 1.324.412,00 |
| 19.03.2024 | 36,04 | 36,32 | 35,95 | 36,25 | 0,42% | 1.027.208,00 |
| 18.03.2024 | 36,08 | 36,35 | 35,91 | 36,10 | 1,09% | 1.459.442,00 |
| 15.03.2024 | 36,10 | 36,58 | 35,64 | 35,71 | -0,61% | 2.591.505,00 |
| 14.03.2024 | 36,02 | 36,11 | 35,67 | 35,93 | -0,25% | 1.470.269,00 |
| 13.03.2024 | 36,04 | 36,45 | 35,96 | 36,02 | -0,19% | 1.011.499,00 |
| 12.03.2024 | 36,12 | 36,27 | 35,80 | 36,09 | 0,17% | 949.072,00 |
| 11.03.2024 | 36,21 | 36,39 | 36,00 | 36,03 | -0,80% | 1.088.364,00 |
| 08.03.2024 | 37,34 | 37,49 | 36,30 | 36,32 | -2,10% | 1.190.012,00 |
| 07.03.2024 | 36,90 | 37,58 | 36,90 | 37,10 | 0,43% | 1.717.387,00 |
| 06.03.2024 | 37,03 | 37,25 | 36,68 | 36,94 | -0,43% | 1.280.904,00 |
| 05.03.2024 | 36,91 | 37,27 | 36,85 | 37,10 | 0,32% | 1.224.421,00 |
| 04.03.2024 | 36,80 | 37,25 | 36,80 | 36,98 | 0,60% | 981.702,00 |
| 01.03.2024 | 36,50 | 36,78 | 36,40 | 36,76 | 0,63% | 1.295.631,00 |
| 29.02.2024 | 36,61 | 36,68 | 36,24 | 36,53 | 0,19% | 1.026.334,00 |
| 28.02.2024 | 36,12 | 36,51 | 36,04 | 36,46 | 0,07% | 1.061.282,00 |
| 27.02.2024 | 36,25 | 36,51 | 36,18 | 36,44 | 1,21% | 1.471.698,00 |
| 26.02.2024 | 36,00 | 36,28 | 35,70 | 36,00 | -0,22% | 1.301.871,00 |
| 23.02.2024 | 35,85 | 36,13 | 35,65 | 36,08 | 0,89% | 1.115.758,00 |
| 22.02.2024 | 35,17 | 35,77 | 35,15 | 35,76 | 1,40% | 1.305.957,00 |
| 21.02.2024 | 35,18 | 35,30 | 34,89 | 35,27 | 0,46% | 1.465.581,00 |
| 20.02.2024 | 34,88 | 35,14 | 34,68 | 35,11 | -0,04% | 1.300.193,00 |
| 16.02.2024 | 35,05 | 35,28 | 34,78 | 35,12 | 0,11% | 1.042.822,00 |
| 15.02.2024 | 35,17 | 35,37 | 35,05 | 35,08 | 0,60% | 1.112.541,00 |
| 14.02.2024 | 35,08 | 35,13 | 34,76 | 34,87 | 0,29% | 1.289.050,00 |
| 13.02.2024 | 34,53 | 35,05 | 34,21 | 34,77 | -1,17% | 1.671.150,00 |
| 12.02.2024 | 35,27 | 35,44 | 35,07 | 35,18 | -0,40% | 1.097.911,00 |
| 09.02.2024 | 35,00 | 35,36 | 34,78 | 35,32 | 1,17% | 1.432.444,00 |
| 08.02.2024 | 34,60 | 34,93 | 34,42 | 34,91 | 1,04% | 1.256.896,00 |
| 07.02.2024 | 34,67 | 35,08 | 34,40 | 34,55 | 0,09% | 1.676.607,00 |
| 06.02.2024 | 33,90 | 34,55 | 33,90 | 34,52 | 1,80% | 1.331.621,00 |
| 05.02.2024 | 33,74 | 33,95 | 33,57 | 33,91 | -0,38% | 1.058.745,00 |
| 02.02.2024 | 33,97 | 34,30 | 33,63 | 34,04 | -0,26% | 1.443.262,00 |
| 01.02.2024 | 33,24 | 34,13 | 33,24 | 34,13 | 3,02% | 1.427.936,00 |
| 31.01.2024 | 33,60 | 33,92 | 33,09 | 33,13 | -1,49% | 1.555.299,00 |
| 30.01.2024 | 33,70 | 33,91 | 33,31 | 33,63 | -0,18% | 1.806.421,00 |
| 29.01.2024 | 33,96 | 34,00 | 33,05 | 33,69 | -0,68% | 2.177.661,00 |
| 26.01.2024 | 33,73 | 34,33 | 32,23 | 33,92 | 6,60% | 4.260.505,00 |
| 25.01.2024 | 31,84 | 31,96 | 31,53 | 31,82 | 0,57% | 1.906.492,00 |
| 24.01.2024 | 32,36 | 32,41 | 31,61 | 31,64 | -1,62% | 1.619.697,00 |
| 23.01.2024 | 32,76 | 32,89 | 32,15 | 32,16 | -1,02% | 1.080.575,00 |
| 22.01.2024 | 32,56 | 32,72 | 32,39 | 32,49 | 0,46% | 992.913,00 |
| 19.01.2024 | 32,64 | 32,75 | 32,10 | 32,34 | -0,80% | 1.564.634,00 |
| 18.01.2024 | 32,47 | 32,69 | 32,17 | 32,60 | 0,71% | 1.454.016,00 |
| 17.01.2024 | 32,19 | 32,41 | 32,07 | 32,37 | -0,03% | 1.087.621,00 |
| 16.01.2024 | 31,98 | 32,40 | 31,89 | 32,38 | 0,56% | 1.376.040,00 |
| 12.01.2024 | 32,77 | 32,91 | 32,15 | 32,20 | -0,95% | 1.046.438,00 |
| 11.01.2024 | 32,08 | 32,57 | 31,88 | 32,51 | 1,40% | 1.422.748,00 |
| 10.01.2024 | 31,83 | 32,07 | 31,57 | 32,06 | 0,94% | 1.149.230,00 |
| 09.01.2024 | 31,92 | 32,06 | 31,60 | 31,76 | -1,12% | 1.005.733,00 |
| 08.01.2024 | 31,81 | 32,14 | 31,67 | 32,12 | 1,10% | 1.029.511,00 |
| 05.01.2024 | 31,36 | 32,00 | 31,36 | 31,77 | 0,95% | 1.519.988,00 |
| 04.01.2024 | 30,85 | 31,57 | 30,76 | 31,47 | 0,32% | 1.227.912,00 |
| 03.01.2024 | 31,93 | 31,95 | 31,33 | 31,37 | -2,98% | 1.177.397,00 |
| 02.01.2024 | 32,43 | 32,60 | 32,15 | 32,34 | -1,00% | 894.296,00 |
| 29.12.2023 | 32,87 | 33,02 | 32,62 | 32,66 | -0,85% | 1.042.457,00 |
| 28.12.2023 | 32,92 | 33,03 | 32,77 | 32,94 | 0,18% | 720.574,00 |
| 27.12.2023 | 32,86 | 33,01 | 32,77 | 32,88 | 0,27% | 716.530,00 |
| 26.12.2023 | 32,72 | 32,93 | 32,63 | 32,79 | 0,34% | 558.374,00 |
| 22.12.2023 | 32,50 | 32,79 | 32,50 | 32,68 | 0,83% | 1.070.768,00 |
| 21.12.2023 | 32,16 | 32,43 | 32,07 | 32,41 | 1,34% | 998.751,00 |
| 20.12.2023 | 32,31 | 32,74 | 31,97 | 31,98 | -1,69% | 1.169.930,00 |
| 19.12.2023 | 31,76 | 32,58 | 31,71 | 32,53 | 2,46% | 1.335.411,00 |
| 18.12.2023 | 31,72 | 31,81 | 31,54 | 31,75 | 0,35% | 978.754,00 |
| 15.12.2023 | 32,13 | 32,19 | 31,43 | 31,64 | -1,37% | 3.045.899,00 |
| 14.12.2023 | 31,31 | 32,22 | 31,31 | 32,08 | 2,99% | 1.199.563,00 |
| 13.12.2023 | 31,05 | 31,17 | 30,41 | 31,15 | 0,13% | 1.481.172,00 |
| 12.12.2023 | 31,19 | 31,30 | 31,03 | 31,11 | -0,35% | 974.363,00 |
| 11.12.2023 | 30,93 | 31,22 | 30,82 | 31,22 | 1,10% | 887.528,00 |
| 08.12.2023 | 30,72 | 31,06 | 30,52 | 30,88 | 0,21% | 809.721,00 |
| 07.12.2023 | 30,80 | 30,94 | 30,65 | 30,82 | -0,08% | 871.213,00 |
| 06.12.2023 | 30,89 | 31,19 | 30,77 | 30,84 | 0,78% | 1.480.045,00 |
| 05.12.2023 | 30,80 | 30,81 | 30,47 | 30,60 | -1,10% | 1.015.619,00 |