23,090$
-1,95%
Echtzeit-Aktienkurs Gentex Corp
Bid:
Ask:
Aktienkurse zur Gentex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,71 | 23,71 | 23,07 | 23,08 | -2,00% | 2.083.809,00 |
| 06.05.2026 | 23,28 | 23,68 | 23,27 | 23,55 | 2,66% | 1.901.707,00 |
| 05.05.2026 | 22,64 | 22,99 | 22,38 | 22,94 | 1,57% | 2.034.624,00 |
| 04.05.2026 | 22,65 | 22,79 | 22,37 | 22,59 | -0,73% | 2.247.087,00 |
| 01.05.2026 | 22,93 | 23,18 | 22,61 | 22,75 | -1,54% | 2.195.512,00 |
| 30.04.2026 | 22,97 | 23,43 | 22,90 | 23,11 | 0,85% | 3.984.439,00 |
| 29.04.2026 | 23,42 | 23,50 | 22,65 | 22,91 | -2,26% | 1.926.073,00 |
| 28.04.2026 | 23,97 | 24,01 | 23,25 | 23,44 | -1,76% | 2.170.000,00 |
| 27.04.2026 | 23,97 | 24,82 | 23,83 | 23,86 | -0,08% | 4.668.042,00 |
| 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% | 3.220.773,00 |
| 22.04.2026 | 22,95 | 22,95 | 22,52 | 22,76 | 0,09% | 1.916.422,00 |
| 21.04.2026 | 22,80 | 23,11 | 22,64 | 22,74 | 0,09% | 2.062.948,00 |
| 20.04.2026 | 22,53 | 22,81 | 22,43 | 22,72 | 0,40% | 1.607.288,00 |
| 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% | 1.622.172,00 |
| 14.04.2026 | 22,12 | 22,12 | 21,82 | 21,95 | -0,81% | 1.890.649,00 |
| 13.04.2026 | 21,95 | 22,24 | 21,61 | 22,13 | 0,64% | 1.684.916,00 |
| 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% | 1.500.896,00 |
| 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% | 1.516.767,00 |
| 06.04.2026 | 21,41 | 21,54 | 21,28 | 21,50 | -0,05% | 1.037.490,00 |
| 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% | 2.241.118,00 |
| 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% | 2.478.842,00 |
| 27.03.2026 | 21,86 | 21,99 | 21,69 | 21,72 | -1,52% | 1.695.888,00 |
| 26.03.2026 | 21,99 | 22,16 | 21,81 | 22,06 | 0,57% | 1.822.854,00 |
| 25.03.2026 | 21,89 | 22,21 | 21,66 | 21,93 | 0,55% | 1.971.505,00 |
| 24.03.2026 | 21,04 | 22,01 | 21,04 | 21,81 | 2,85% | 3.106.781,00 |
| 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 | -0,85% | 1.804.351,00 |
| 18.03.2026 | 21,05 | 21,29 | 21,00 | 21,09 | -0,66% | 1.855.870,00 |
| 17.03.2026 | 21,26 | 21,45 | 21,12 | 21,23 | 0,71% | 1.575.448,00 |
| 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 |
| 09.03.2026 | 21,76 | 21,94 | 21,33 | 21,75 | -1,49% | 2.081.771,00 |
| 06.03.2026 | 22,32 | 22,35 | 21,81 | 22,08 | -1,91% | 1.900.709,00 |
| 05.03.2026 | 22,71 | 23,00 | 22,33 | 22,51 | -1,57% | 2.121.761,00 |
| 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 |
| 02.01.2026 | 23,29 | 23,78 | 23,05 | 23,69 | 1,80% | 1.624.195,00 |
| 31.12.2025 | 23,62 | 23,62 | 23,23 | 23,27 | -1,23% | 1.617.270,00 |
| 30.12.2025 | 23,36 | 23,70 | 23,36 | 23,56 | 0,47% | 1.841.366,00 |
| 29.12.2025 | 23,44 | 23,49 | 23,35 | 23,45 | -0,09% | 2.080.159,00 |
| 26.12.2025 | 23,44 | 23,51 | 23,26 | 23,47 | 0,38% | 978.895,00 |
| 24.12.2025 | 23,46 | 23,50 | 23,35 | 23,38 | 0,00% | 930.999,00 |
| 23.12.2025 | 23,37 | 23,46 | 23,26 | 23,38 | 0,00% | 1.099.321,00 |
| 22.12.2025 | 23,57 | 23,69 | 23,35 | 23,38 | -0,81% | 1.425.028,00 |
| 19.12.2025 | 23,69 | 23,89 | 23,47 | 23,57 | -0,42% | 4.109.615,00 |
| 18.12.2025 | 23,74 | 24,01 | 23,55 | 23,67 | 0,21% | 2.117.919,00 |
| 17.12.2025 | 23,85 | 24,09 | 23,60 | 23,62 | -1,34% | 2.045.829,00 |
| 16.12.2025 | 23,67 | 23,99 | 23,67 | 23,94 | 1,23% | 2.521.349,00 |
| 15.12.2025 | 23,74 | 23,79 | 23,49 | 23,65 | -0,08% | 1.849.746,00 |
| 12.12.2025 | 23,82 | 23,88 | 23,52 | 23,67 | -0,21% | 1.484.922,00 |