22,700€
-3,81%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 151,00 |
| 30.07.2025 | 23,60 | 24,00 | 23,60 | 24,00 | -0,83% | 187,00 |
| 29.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 178,00 |
| 28.07.2025 | 23,60 | 24,20 | 23,20 | 24,20 | 7,08% | 271,00 |
| 25.07.2025 | 21,20 | 23,20 | 21,20 | 22,60 | 10,78% | 747,00 |
| 24.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | 140,00 |
| 18.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 3,00 |
| 17.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 400,00 |
| 16.07.2025 | 19,60 | 20,00 | 19,60 | 19,90 | 0,51% | 1.649,00 |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 506,00 |
| 11.07.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | 1.261,00 |
| 10.07.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | 1.650,00 |
| 09.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 121,00 |
| 08.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | 210,00 |
| 07.07.2025 | 19,50 | 19,60 | 19,40 | 19,40 | -0,51% | 1.525,00 |
| 04.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 200,00 |
| 03.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 400,00 |
| 02.07.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 6,49% | 390,00 |
| 01.07.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | 1.090,00 |
| 30.06.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | 542,00 |
| 27.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 579,00 |
| 24.06.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 3,28% | 1.064,00 |
| 20.06.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | 30,00 |
| 19.06.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | 608,00 |
| 18.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 72,00 |
| 16.06.2025 | 18,80 | 19,10 | 18,80 | 19,10 | -1,04% | 61,00 |
| 12.06.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 1,05% | 378,00 |
| 11.06.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 0,00% | 621,00 |
| 10.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 108,00 |
| 09.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | 1.168,00 |
| 06.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 407,00 |
| 05.06.2025 | 18,70 | 18,70 | 18,40 | 18,60 | -1,06% | 8.200,00 |
| 04.06.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 1,08% | 178,00 |
| 03.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 5,00 |
| 02.06.2025 | 19,10 | 19,10 | 18,70 | 18,70 | -2,60% | 375,00 |
| 30.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 521,00 |
| 28.05.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -0,52% | 80,00 |
| 27.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 200,00 |
| 26.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 237,00 |
| 23.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 1,00 |
| 22.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 50,00 |
| 21.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | 300,00 |
| 20.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 203,00 |
| 19.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 547,00 |
| 14.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 2,00 |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 243,00 |
| 12.05.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 12,17% | 7,00 |
| 05.05.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 97,00 |
| 02.05.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 343,00 |
| 30.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 105,00 |
| 25.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 39,00 |
| 24.04.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -1,54% | 302,00 |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | 514,00 |
| 17.04.2025 | 18,40 | 18,70 | 18,40 | 18,70 | -0,53% | 200,00 |
| 16.04.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 0,53% | 33,00 |
| 15.04.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | 1.178,00 |
| 14.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 327,00 |
| 10.04.2025 | 19,50 | 19,50 | 18,40 | 18,40 | 0,00% | 1.424,00 |
| 09.04.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -7,07% | 222,00 |
| 08.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 1,00 |
| 07.04.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -4,90% | 702,00 |
| 04.04.2025 | 20,00 | 20,40 | 19,60 | 20,40 | -0,97% | 1.604,00 |
| 03.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 99,00 |
| 02.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 47,00 |
| 01.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 50,00 |
| 31.03.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 468,00 |
| 28.03.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -6,09% | 182,00 |
| 27.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 437,00 |
| 25.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 200,00 |
| 24.03.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 45,00 |
| 20.03.2025 | 22,00 | 22,40 | 21,80 | 22,40 | 0,90% | 106,00 |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 2,00 |
| 14.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 129,00 |
| 13.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 40,00 |
| 12.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 2,00 |
| 11.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 50,00 |
| 10.03.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | 408,00 |
| 07.03.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 487,00 |
| 06.03.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 513,00 |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 75,00 |
| 04.03.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | 922,00 |
| 03.03.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | 38,00 |
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 400,00 |
| 27.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 115,00 |
| 26.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 80,00 |
| 25.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 239,00 |
| 24.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 149,00 |
| 21.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 75,00 |
| 18.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 391,00 |
| 17.02.2025 | 23,40 | 23,60 | 23,20 | 23,60 | 0,85% | 403,00 |
| 14.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 60,00 |
| 13.02.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | 270,00 |
| 12.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 150,00 |
| 11.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 50,00 |
| 10.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 51,00 |
| 07.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 2,00 |
| 06.02.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -1,63% | 362,00 |
| 05.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 90,00 |
| 04.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 130,00 |
| 03.02.2025 | 25,00 | 25,00 | 24,60 | 25,00 | 0,00% | 679,00 |