51,140$
-0,68%
Echtzeit-Aktienkurs Gentherm Inc.
Bid:
Ask:
Aktienkurse zur Gentherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,49 | 52,49 | 51,10 | 51,23 | -0,49% | 165.509,00 |
| 02.05.2024 | 52,66 | 52,78 | 51,22 | 51,48 | -0,87% | 160.233,00 |
| 01.05.2024 | 50,76 | 53,36 | 50,54 | 51,93 | 2,57% | 203.644,00 |
| 30.04.2024 | 51,96 | 56,72 | 50,52 | 50,63 | 0,50% | 421.500,00 |
| 29.04.2024 | 50,99 | 51,81 | 50,31 | 50,38 | -0,42% | 125.170,00 |
| 26.04.2024 | 50,25 | 51,06 | 50,25 | 50,59 | 1,16% | 105.321,00 |
| 25.04.2024 | 50,00 | 50,20 | 49,42 | 50,01 | -1,44% | 125.162,00 |
| 24.04.2024 | 50,40 | 51,17 | 50,40 | 50,74 | 0,67% | 118.760,00 |
| 23.04.2024 | 49,70 | 50,50 | 49,70 | 50,40 | 1,10% | 128.595,00 |
| 22.04.2024 | 49,91 | 50,33 | 49,13 | 49,85 | -0,28% | 100.109,00 |
| 19.04.2024 | 49,85 | 50,98 | 49,69 | 49,99 | -0,60% | 152.887,00 |
| 18.04.2024 | 50,45 | 50,91 | 49,82 | 50,29 | -0,38% | 97.420,00 |
| 17.04.2024 | 51,51 | 51,51 | 50,33 | 50,48 | -0,98% | 93.380,00 |
| 16.04.2024 | 51,07 | 51,58 | 50,85 | 50,98 | -1,37% | 119.493,00 |
| 15.04.2024 | 52,25 | 52,70 | 51,07 | 51,69 | -0,39% | 145.552,00 |
| 12.04.2024 | 52,94 | 52,94 | 51,73 | 51,89 | -3,17% | 109.857,00 |
| 11.04.2024 | 53,59 | 54,07 | 53,25 | 53,59 | 0,83% | 113.472,00 |
| 10.04.2024 | 54,29 | 54,29 | 52,39 | 53,15 | -5,39% | 160.505,00 |
| 09.04.2024 | 55,21 | 56,20 | 55,21 | 56,18 | 1,92% | 111.355,00 |
| 08.04.2024 | 54,89 | 56,05 | 54,72 | 55,12 | 0,73% | 80.051,00 |
| 05.04.2024 | 55,02 | 55,92 | 54,65 | 54,72 | -1,28% | 129.025,00 |
| 04.04.2024 | 57,04 | 57,04 | 55,28 | 55,43 | -1,39% | 85.024,00 |
| 03.04.2024 | 54,65 | 56,44 | 54,65 | 56,21 | 1,74% | 110.209,00 |
| 02.04.2024 | 55,41 | 55,41 | 54,70 | 55,25 | -1,44% | 127.053,00 |
| 01.04.2024 | 57,96 | 57,96 | 55,77 | 56,06 | -2,64% | 109.576,00 |
| 28.03.2024 | 56,75 | 57,91 | 56,71 | 57,58 | 1,12% | 189.048,00 |
| 27.03.2024 | 55,27 | 56,94 | 55,27 | 56,94 | 4,28% | 134.166,00 |
| 26.03.2024 | 55,23 | 56,83 | 54,06 | 54,60 | -0,56% | 139.544,00 |
| 25.03.2024 | 54,98 | 55,43 | 54,21 | 54,91 | -0,13% | 164.712,00 |
| 22.03.2024 | 55,53 | 55,64 | 54,93 | 54,98 | -0,99% | 130.606,00 |
| 21.03.2024 | 54,19 | 56,09 | 54,11 | 55,53 | 2,93% | 240.433,00 |
| 20.03.2024 | 53,80 | 54,60 | 53,11 | 53,95 | -0,35% | 233.879,00 |
| 19.03.2024 | 54,11 | 54,78 | 54,00 | 54,14 | -0,18% | 132.230,00 |
| 18.03.2024 | 54,65 | 55,25 | 54,03 | 54,24 | -0,02% | 150.831,00 |
| 15.03.2024 | 53,90 | 54,99 | 53,77 | 54,25 | 0,33% | 300.498,00 |
| 14.03.2024 | 55,22 | 55,22 | 53,59 | 54,07 | -2,33% | 138.409,00 |
| 13.03.2024 | 55,45 | 56,12 | 54,65 | 55,36 | -0,59% | 106.069,00 |
| 12.03.2024 | 55,33 | 56,13 | 54,89 | 55,69 | 0,11% | 77.200,00 |
| 11.03.2024 | 55,38 | 56,09 | 55,38 | 55,63 | -0,14% | 109.474,00 |
| 08.03.2024 | 56,29 | 57,18 | 55,40 | 55,71 | -0,29% | 133.422,00 |
| 07.03.2024 | 56,20 | 57,52 | 55,49 | 55,87 | -0,25% | 127.113,00 |
| 06.03.2024 | 56,27 | 56,80 | 55,79 | 56,01 | -0,16% | 119.781,00 |
| 05.03.2024 | 55,95 | 56,95 | 55,40 | 56,10 | -0,51% | 170.902,00 |
| 04.03.2024 | 57,55 | 57,55 | 55,93 | 56,39 | -2,29% | 148.340,00 |
| 01.03.2024 | 56,80 | 57,89 | 55,94 | 57,71 | 1,58% | 203.712,00 |
| 29.02.2024 | 58,11 | 58,17 | 56,38 | 56,81 | -0,46% | 142.399,00 |
| 28.02.2024 | 56,88 | 57,87 | 56,24 | 57,07 | -0,12% | 143.256,00 |
| 27.02.2024 | 56,43 | 57,22 | 55,88 | 57,14 | 2,77% | 180.428,00 |
| 26.02.2024 | 55,51 | 57,41 | 55,01 | 55,60 | -0,14% | 232.788,00 |
| 23.02.2024 | 58,58 | 58,58 | 55,56 | 55,68 | -4,51% | 243.441,00 |
| 22.02.2024 | 59,67 | 59,84 | 58,00 | 58,31 | -1,59% | 471.819,00 |
| 21.02.2024 | 56,24 | 62,93 | 56,04 | 59,25 | 20,18% | 838.375,00 |
| 20.02.2024 | 49,02 | 49,54 | 48,46 | 49,30 | -1,30% | 118.366,00 |
| 16.02.2024 | 50,36 | 50,56 | 49,53 | 49,95 | -1,13% | 107.294,00 |
| 15.02.2024 | 49,01 | 50,73 | 48,90 | 50,52 | 4,27% | 163.892,00 |
| 14.02.2024 | 49,16 | 49,16 | 47,94 | 48,45 | 0,30% | 169.058,00 |
| 13.02.2024 | 48,93 | 49,57 | 47,87 | 48,31 | -5,34% | 181.291,00 |
| 12.02.2024 | 49,69 | 51,09 | 49,29 | 51,03 | 3,24% | 115.116,00 |
| 09.02.2024 | 48,49 | 50,36 | 48,49 | 49,43 | 2,02% | 169.970,00 |
| 08.02.2024 | 48,25 | 49,22 | 48,18 | 48,45 | 0,23% | 239.052,00 |
| 07.02.2024 | 49,34 | 49,34 | 48,25 | 48,34 | -2,17% | 146.804,00 |
| 06.02.2024 | 48,14 | 49,44 | 47,98 | 49,41 | 2,38% | 123.189,00 |
| 05.02.2024 | 48,28 | 48,81 | 47,61 | 48,26 | -1,67% | 113.330,00 |
| 02.02.2024 | 48,58 | 49,65 | 48,21 | 49,08 | -0,45% | 97.516,00 |
| 01.02.2024 | 48,26 | 49,45 | 48,12 | 49,30 | 2,30% | 97.638,00 |
| 31.01.2024 | 48,81 | 49,66 | 48,13 | 48,19 | -1,27% | 168.100,00 |
| 30.01.2024 | 48,50 | 49,22 | 48,15 | 48,81 | -0,04% | 173.700,00 |
| 29.01.2024 | 48,57 | 49,27 | 48,05 | 48,83 | 0,33% | 249.724,00 |
| 26.01.2024 | 49,06 | 49,38 | 48,30 | 48,67 | 0,25% | 104.372,00 |
| 25.01.2024 | 48,46 | 48,67 | 47,81 | 48,55 | 0,62% | 90.826,00 |
| 24.01.2024 | 49,26 | 50,50 | 47,42 | 48,25 | -0,68% | 119.131,00 |
| 23.01.2024 | 49,33 | 49,87 | 48,17 | 48,58 | 0,14% | 191.021,00 |
| 22.01.2024 | 48,60 | 49,00 | 47,50 | 48,51 | 1,27% | 354.471,00 |
| 19.01.2024 | 48,14 | 48,23 | 46,97 | 47,90 | -0,17% | 169.194,00 |
| 18.01.2024 | 48,20 | 48,79 | 46,71 | 47,98 | 0,38% | 158.205,00 |
| 17.01.2024 | 46,70 | 47,85 | 46,51 | 47,80 | 0,44% | 155.437,00 |
| 16.01.2024 | 47,47 | 48,08 | 46,82 | 47,59 | -0,44% | 185.484,00 |
| 12.01.2024 | 49,42 | 49,71 | 47,57 | 47,80 | -2,05% | 180.389,00 |
| 11.01.2024 | 49,08 | 49,36 | 48,10 | 48,80 | -1,03% | 163.139,00 |
| 10.01.2024 | 49,00 | 49,56 | 48,27 | 49,31 | 0,14% | 137.409,00 |
| 09.01.2024 | 49,49 | 49,72 | 48,82 | 49,24 | -2,20% | 167.629,00 |
| 08.01.2024 | 49,01 | 50,60 | 48,60 | 50,35 | 2,46% | 142.740,00 |
| 05.01.2024 | 49,32 | 50,53 | 49,12 | 49,14 | -1,62% | 112.447,00 |
| 04.01.2024 | 50,19 | 50,32 | 49,13 | 49,95 | -0,28% | 241.956,00 |
| 03.01.2024 | 51,69 | 51,69 | 50,02 | 50,09 | -3,91% | 255.885,00 |
| 02.01.2024 | 52,09 | 53,08 | 51,62 | 52,13 | -0,44% | 158.769,00 |
| 29.12.2023 | 53,21 | 53,31 | 49,07 | 52,36 | -1,49% | 201.663,00 |
| 28.12.2023 | 53,26 | 53,54 | 52,95 | 53,15 | -0,80% | 158.712,00 |
| 27.12.2023 | 53,46 | 54,07 | 53,25 | 53,58 | 0,79% | 177.396,00 |
| 26.12.2023 | 52,87 | 53,31 | 52,57 | 53,16 | 1,26% | 150.978,00 |
| 22.12.2023 | 52,11 | 52,94 | 52,11 | 52,50 | 1,10% | 152.376,00 |
| 21.12.2023 | 51,50 | 52,24 | 50,84 | 51,93 | 1,82% | 200.693,00 |
| 20.12.2023 | 50,36 | 52,08 | 49,92 | 51,00 | 0,53% | 283.472,00 |
| 19.12.2023 | 49,12 | 50,87 | 48,99 | 50,73 | 3,47% | 202.133,00 |
| 18.12.2023 | 49,85 | 49,95 | 48,95 | 49,03 | -1,17% | 123.424,00 |
| 15.12.2023 | 51,54 | 51,54 | 49,30 | 49,61 | -2,82% | 572.738,00 |
| 14.12.2023 | 48,72 | 51,40 | 48,72 | 51,05 | 6,93% | 368.737,00 |
| 13.12.2023 | 45,68 | 47,92 | 45,52 | 47,74 | 4,24% | 170.348,00 |
| 12.12.2023 | 45,81 | 46,10 | 45,16 | 45,80 | -0,02% | 475.455,00 |
| 11.12.2023 | 45,88 | 47,76 | 45,43 | 45,81 | 0,39% | 140.045,00 |