27,900€
-3,79%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 2,00 |
| 30.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 183,00 |
| 26.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | 38,00 |
| 16.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 40,00 |
| 12.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | 209,00 |
| 09.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 2,00 |
| 03.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 650,00 |
| 02.09.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 1,44% | 2,00 |
| 28.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 300,00 |
| 19.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 100,00 |
| 16.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 40,00 |
| 12.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 150,00 |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 1,00 |
| 07.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 2,00 |
| 06.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 150,00 |
| 05.08.2024 | 26,80 | 26,80 | 26,40 | 26,60 | -4,32% | 230,00 |
| 02.08.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -3,47% | 366,00 |
| 31.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 305,00 |
| 30.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 1.000,00 |
| 29.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 40,00 |
| 26.07.2024 | 30,00 | 30,00 | 28,00 | 28,00 | -6,67% | 140,00 |
| 25.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 100,00 |
| 22.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -4,97% | 60,00 |
| 18.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 47,00 |
| 16.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 10,00 |
| 15.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 280,00 |
| 11.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 360,00 |
| 10.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 38,00 |
| 09.07.2024 | 31,00 | 31,00 | 30,80 | 31,00 | -0,64% | 95,00 |
| 08.07.2024 | 31,00 | 31,20 | 31,00 | 31,20 | -1,27% | 597,00 |
| 03.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 189,00 |
| 02.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 100,00 |
| 01.07.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 30,00 |
| 28.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 10,00 |
| 13.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 100,00 |
| 12.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 90,00 |
| 11.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 140,00 |
| 10.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 317,00 |
| 07.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 2,00 |
| 04.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 200,00 |
| 31.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 170,00 |
| 29.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 2,00 |
| 27.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 30,00 |
| 24.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 8,00 |
| 23.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 2,00 |
| 20.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 10,00 |
| 14.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 175,00 |
| 13.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 80,00 |
| 09.05.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 171,00 |
| 07.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 1,00 |
| 03.05.2024 | 31,40 | 31,60 | 31,40 | 31,60 | -1,25% | 87,00 |
| 02.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 4,00 |
| 25.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 150,00 |
| 24.04.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | 500,00 |
| 22.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 85,00 |
| 18.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 1,00 |
| 15.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 25,00 |
| 12.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 90,00 |
| 10.04.2024 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | 411,00 |
| 08.04.2024 | 33,20 | 33,40 | 33,20 | 33,20 | -1,78% | 101,00 |
| 03.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 75,00 |
| 02.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 65,00 |
| 28.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 170,00 |
| 27.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 3,00 |
| 26.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 30,00 |
| 21.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 3,00 |
| 18.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 149,00 |
| 15.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | 803,00 |
| 14.03.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 448,00 |
| 13.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 200,00 |