19,750€
4,50%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,75 | 19,75 | 19,65 | 19,75 | 0,77% | - |
| 08.05.2025 | 19,25 | 19,65 | 19,15 | 19,60 | 3,70% | - |
| 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 |
| 31.01.2025 | 23,80 | 26,00 | 23,80 | 25,00 | -7,41% | 199,00 |
| 30.01.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 4.615,00 |
| 27.01.2025 | 26,40 | 27,20 | 26,00 | 27,20 | 2,26% | 1.565,00 |
| 24.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 50,00 |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 200,00 |
| 20.01.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | 140,00 |
| 17.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 37,00 |
| 16.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 1,00 |
| 15.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 4,00 |
| 13.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 38,00 |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 125,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 1,00 |
| 03.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 427,00 |
| 02.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 17,00 |
| 27.12.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 1,45% | 951,00 |
| 20.12.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -4,83% | 837,00 |
| 18.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 70,00 |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 50,00 |
| 13.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 345,00 |
| 12.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 341,00 |
| 11.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | 100,00 |
| 10.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 1,00 |
| 09.12.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 0,00% | 527,00 |
| 04.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 348,00 |
| 03.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 40,00 |
| 02.12.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 648,00 |
| 29.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 443,00 |
| 28.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 51,00 |
| 21.11.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 399,00 |
| 18.11.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | 90,00 |
| 13.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 4,00 |
| 12.11.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -1,40% | 1.024,00 |
| 11.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 55,00 |
| 07.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 2,00 |
| 06.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 22,00 |
| 01.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 50,00 |
| 31.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 50,00 |
| 30.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1,00 |
| 28.10.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 4,35% | 1.635,00 |
| 24.10.2024 | 27,60 | 28,00 | 27,40 | 27,60 | 0,00% | 1.720,00 |
| 18.10.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | 386,00 |
| 15.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 37,00 |
| 11.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 10,00 |
| 09.10.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 80,00 |
| 08.10.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 181,00 |