29,050$
-2,55%
Echtzeit-Aktienkurs Gentherm Inc.
Bid:
Ask:
Aktienkurse zur Gentherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 29,98 | 30,26 | 28,92 | 29,04 | -2,58% | 1.046.731,00 |
| 15.10.2026 | 30,68 | 31,08 | 29,59 | 29,81 | -2,61% | 1.980.909,00 |
| 14.10.2026 | 30,53 | 31,33 | 30,32 | 30,61 | -1,40% | 2.084.664,00 |
| 13.10.2026 | 31,01 | 32,03 | 30,69 | 31,05 | 0,31% | 1.978.110,00 |
| 12.10.2026 | 29,62 | 31,93 | 29,25 | 30,95 | 4,28% | 2.069.659,00 |
| 09.10.2026 | 30,11 | 30,11 | 28,50 | 29,68 | -0,84% | 1.975.418,00 |
| 08.10.2026 | 30,24 | 30,40 | 29,25 | 29,93 | -1,45% | 2.687.447,00 |
| 07.10.2026 | 30,97 | 31,79 | 29,98 | 30,37 | -2,03% | 2.283.632,00 |
| 06.10.2026 | 32,23 | 33,32 | 30,94 | 31,00 | -3,82% | 10.638.235,00 |
| 05.10.2026 | 31,22 | 33,56 | 31,10 | 32,23 | 2,97% | 5.313.557,00 |
| 02.10.2026 | 31,54 | 32,26 | 28,92 | 31,30 | -7,04% | 6.124.326,00 |
| 01.10.2026 | 33,30 | 34,02 | 32,94 | 33,67 | 1,32% | 1.120.043,00 |
| 30.09.2026 | 34,08 | 34,30 | 32,88 | 33,23 | -2,01% | 694.498,00 |
| 29.09.2026 | 33,85 | 34,02 | 33,11 | 33,91 | 0,95% | 581.666,00 |
| 28.09.2026 | 34,92 | 35,72 | 33,52 | 33,59 | -4,60% | 768.869,00 |
| 25.09.2026 | 33,89 | 35,44 | 33,48 | 35,21 | 3,89% | 887.043,00 |
| 24.09.2026 | 35,12 | 35,20 | 33,27 | 33,89 | -3,86% | 710.847,00 |
| 23.09.2026 | 36,47 | 36,50 | 34,61 | 35,25 | -3,91% | 593.544,00 |
| 22.09.2026 | 36,76 | 37,08 | 36,21 | 36,69 | 1,17% | 323.659,00 |
| 21.09.2026 | 36,61 | 36,61 | 35,70 | 36,26 | -0,25% | 507.300,00 |
| 18.09.2026 | 37,66 | 37,68 | 35,98 | 36,35 | -3,48% | 829.249,00 |
| 17.09.2026 | 38,67 | 39,19 | 37,39 | 37,66 | -0,82% | 310.944,00 |
| 16.09.2026 | 38,14 | 38,79 | 37,21 | 37,97 | -0,37% | 240.215,00 |
| 15.09.2026 | 39,81 | 40,18 | 37,76 | 38,11 | -0,31% | 316.507,00 |
| 14.09.2026 | 38,60 | 38,62 | 37,98 | 38,23 | -1,60% | 201.768,00 |
| 11.09.2026 | 38,77 | 38,95 | 38,41 | 38,85 | 1,53% | 176.155,00 |
| 10.09.2026 | 37,87 | 38,54 | 37,87 | 38,27 | -0,40% | 162.910,00 |
| 09.09.2026 | 38,99 | 39,27 | 38,17 | 38,42 | -2,21% | 290.271,00 |
| 08.09.2026 | 40,43 | 40,43 | 39,06 | 39,29 | -3,46% | 186.182,00 |
| 04.09.2026 | 40,20 | 40,92 | 39,78 | 40,70 | 1,70% | 240.759,00 |
| 03.09.2026 | 40,18 | 40,85 | 39,66 | 40,02 | 1,37% | 273.623,00 |
| 02.09.2026 | 38,70 | 39,94 | 38,70 | 39,48 | 2,36% | 177.443,00 |
| 01.09.2026 | 39,00 | 39,27 | 38,33 | 38,57 | -1,83% | 166.475,00 |
| 31.08.2026 | 39,63 | 39,72 | 39,10 | 39,29 | -0,64% | 311.812,00 |
| 28.08.2026 | 40,54 | 40,54 | 39,36 | 39,55 | -2,07% | 219.541,00 |
| 27.08.2026 | 40,04 | 40,63 | 39,71 | 40,38 | 0,55% | 176.235,00 |
| 26.08.2026 | 40,08 | 40,39 | 39,58 | 40,16 | 0,22% | 205.139,00 |
| 25.08.2026 | 39,81 | 40,38 | 39,03 | 40,07 | 1,67% | 254.244,00 |
| 24.08.2026 | 40,40 | 40,46 | 39,28 | 39,41 | -2,62% | 307.402,00 |
| 21.08.2026 | 41,02 | 41,94 | 40,29 | 40,47 | -0,52% | 277.854,00 |
| 20.08.2026 | 41,08 | 41,08 | 40,17 | 40,68 | -2,24% | 285.888,00 |
| 19.08.2026 | 42,57 | 44,34 | 41,30 | 41,61 | -1,26% | 338.657,00 |
| 18.08.2026 | 42,82 | 43,20 | 41,78 | 42,14 | -2,86% | 336.751,00 |
| 17.08.2026 | 43,55 | 44,08 | 42,90 | 43,38 | -1,41% | 448.423,00 |
| 14.08.2026 | 43,07 | 44,45 | 42,29 | 44,00 | 2,11% | 406.635,00 |
| 13.08.2026 | 41,51 | 43,40 | 41,00 | 43,09 | 4,18% | 393.947,00 |
| 12.08.2026 | 41,25 | 41,82 | 40,42 | 41,36 | -0,19% | 235.113,00 |
| 11.08.2026 | 41,52 | 42,92 | 41,31 | 41,44 | -0,12% | 287.231,00 |
| 10.08.2026 | 41,64 | 41,74 | 40,30 | 41,49 | 0,56% | 343.139,00 |
| 07.08.2026 | 40,47 | 41,79 | 40,47 | 41,26 | 2,12% | 281.059,00 |
| 06.08.2026 | 41,51 | 41,51 | 40,07 | 40,41 | -2,99% | 409.122,00 |
| 05.08.2026 | 43,00 | 43,63 | 41,47 | 41,65 | -3,27% | 412.608,00 |
| 04.08.2026 | 41,53 | 43,19 | 40,78 | 43,06 | 3,78% | 440.301,00 |
| 03.08.2026 | 40,97 | 41,56 | 40,65 | 41,49 | 2,24% | 590.476,00 |
| 31.07.2026 | 42,83 | 42,92 | 40,18 | 40,58 | -4,11% | 490.609,00 |
| 30.07.2026 | 42,65 | 42,76 | 41,00 | 42,32 | -1,27% | 879.384,00 |
| 29.07.2026 | 42,08 | 43,71 | 41,81 | 42,87 | 1,87% | 825.222,00 |
| 28.07.2026 | 42,30 | 42,70 | 41,71 | 42,08 | 0,08% | 484.860,00 |
| 27.07.2026 | 42,27 | 42,97 | 40,96 | 42,05 | -1,51% | 747.219,00 |
| 24.07.2026 | 46,62 | 48,35 | 42,43 | 42,69 | -6,51% | 1.003.703,00 |
| 23.07.2026 | 37,14 | 45,96 | 37,14 | 45,66 | 26,66% | 1.734.697,00 |
| 22.07.2026 | 36,49 | 38,13 | 36,01 | 36,05 | -1,61% | 548.590,00 |
| 21.07.2026 | 35,63 | 36,70 | 35,52 | 36,64 | 3,01% | 242.592,00 |
| 20.07.2026 | 36,63 | 36,63 | 34,97 | 35,57 | -1,03% | 280.478,00 |
| 17.07.2026 | 36,35 | 36,93 | 35,58 | 35,94 | -3,20% | 260.097,00 |
| 16.07.2026 | 36,76 | 37,37 | 36,54 | 37,13 | 1,14% | 330.303,00 |
| 15.07.2026 | 36,18 | 37,67 | 36,18 | 36,71 | 2,24% | 298.742,00 |
| 14.07.2026 | 36,12 | 36,60 | 35,67 | 35,91 | -0,60% | 350.224,00 |
| 13.07.2026 | 36,03 | 36,71 | 35,50 | 36,12 | 0,81% | 309.051,00 |
| 10.07.2026 | 35,68 | 36,36 | 35,68 | 35,83 | 0,42% | 186.737,00 |
| 09.07.2026 | 34,52 | 36,09 | 34,46 | 35,68 | 3,48% | 361.273,00 |
| 08.07.2026 | 34,21 | 34,62 | 33,04 | 34,48 | 0,09% | 276.804,00 |
| 07.07.2026 | 34,79 | 34,96 | 34,22 | 34,45 | -0,95% | 260.983,00 |
| 06.07.2026 | 34,04 | 34,84 | 33,58 | 34,78 | 2,66% | 275.696,00 |
| 02.07.2026 | 34,33 | 35,11 | 33,34 | 33,88 | -1,14% | 290.239,00 |
| 01.07.2026 | 34,11 | 34,86 | 33,90 | 34,27 | 0,50% | 257.657,00 |
| 30.06.2026 | 33,98 | 34,33 | 33,33 | 34,10 | 0,35% | 300.655,00 |
| 29.06.2026 | 35,17 | 35,20 | 33,43 | 33,98 | -4,09% | 664.444,00 |
| 26.06.2026 | 35,82 | 35,97 | 34,60 | 35,43 | -1,96% | 971.138,00 |
| 25.06.2026 | 35,46 | 36,66 | 34,74 | 36,14 | 2,00% | 229.886,00 |
| 24.06.2026 | 35,18 | 35,71 | 34,82 | 35,43 | 0,94% | 298.839,00 |
| 23.06.2026 | 34,77 | 35,62 | 34,65 | 35,10 | -0,54% | 378.336,00 |
| 22.06.2026 | 35,76 | 36,24 | 34,99 | 35,29 | -1,78% | 257.280,00 |
| 18.06.2026 | 36,28 | 36,61 | 35,81 | 35,93 | 0,25% | 617.546,00 |
| 17.06.2026 | 35,52 | 37,10 | 35,32 | 35,84 | 0,87% | 433.129,00 |
| 16.06.2026 | 35,94 | 36,20 | 34,84 | 35,53 | -0,50% | 324.340,00 |
| 15.06.2026 | 36,94 | 37,61 | 35,61 | 35,71 | -1,79% | 603.505,00 |
| 12.06.2026 | 36,08 | 36,84 | 35,89 | 36,36 | 0,78% | 418.651,00 |
| 11.06.2026 | 35,41 | 36,34 | 34,45 | 36,08 | 3,12% | 395.930,00 |
| 10.06.2026 | 36,37 | 36,82 | 34,96 | 34,99 | -3,79% | 325.698,00 |
| 09.06.2026 | 37,26 | 37,66 | 35,88 | 36,37 | -1,09% | 329.277,00 |
| 08.06.2026 | 36,71 | 37,08 | 36,17 | 36,77 | 1,43% | 259.127,00 |
| 05.06.2026 | 37,66 | 37,68 | 35,82 | 36,25 | -4,43% | 374.326,00 |
| 04.06.2026 | 37,86 | 38,13 | 37,22 | 37,93 | 0,24% | 269.638,00 |
| 03.06.2026 | 37,29 | 38,81 | 36,82 | 37,84 | 1,34% | 434.087,00 |
| 02.06.2026 | 35,61 | 37,40 | 35,61 | 37,34 | 4,90% | 471.635,00 |
| 01.06.2026 | 34,46 | 35,66 | 34,01 | 35,60 | 2,61% | 332.724,00 |
| 29.05.2026 | 34,92 | 35,26 | 34,58 | 34,69 | -0,54% | 255.065,00 |
| 28.05.2026 | 34,45 | 35,18 | 34,15 | 34,88 | 0,45% | 257.357,00 |
| 27.05.2026 | 34,11 | 34,80 | 34,10 | 34,73 | 2,77% | 277.028,00 |