19,250€
-1,79%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 19,25 | 19,35 | 19,25 | 19,25 | -1,79% | - |
| 24.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 1,00 |
| 21.11.2025 | 19,05 | 19,35 | 18,85 | 19,30 | 1,58% | - |
| 20.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 28,00 |
| 19.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 300,00 |
| 18.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 247,00 |
| 17.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 52,00 |
| 14.11.2025 | 20,05 | 20,10 | 19,75 | 19,80 | -1,49% | - |
| 13.11.2025 | 20,05 | 20,30 | 19,90 | 20,10 | -0,99% | - |
| 12.11.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 11.11.2025 | 20,05 | 20,30 | 20,05 | 20,10 | -0,50% | - |
| 10.11.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 2,02% | 403,00 |
| 07.11.2025 | 20,00 | 20,10 | 19,80 | 19,80 | -1,49% | - |
| 06.11.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -0,50% | - |
| 05.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 751,00 |
| 04.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 50,00 |
| 03.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 241,00 |
| 30.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 85,00 |
| 29.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 55,00 |
| 28.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 435,00 |
| 27.10.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | 524,00 |
| 24.10.2025 | 23,60 | 24,40 | 20,40 | 21,00 | -8,70% | 3.547,00 |
| 22.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 424,00 |
| 17.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 263,00 |
| 16.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 448,00 |
| 15.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 648,00 |
| 10.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 600,00 |
| 09.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 32,00 |
| 08.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 108,00 |
| 07.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 101,00 |
| 03.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 26,00 |
| 01.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 38,00 |
| 29.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 153,00 |
| 26.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 700,00 |
| 25.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 7,00 |
| 18.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 2,50% | 116,00 |
| 15.09.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 40,00 |
| 09.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 10,00 |
| 08.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 1,00 |
| 02.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 692,00 |
| 01.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 2,00 |
| 26.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 350,00 |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 36,00 |
| 22.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 421,00 |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 435,00 |
| 19.08.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 470,00 |
| 18.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 430,00 |
| 15.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 422,00 |
| 14.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 423,00 |
| 13.08.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 352,00 |
| 06.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 150,00 |
| 05.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1.193,00 |
| 04.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | 20,00 |
| 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 |