19,510€
-0,96%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,58 | 19,61 | 19,54 | 19,59 | -0,57% | - |
| 08.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,30% | 11,00 |
| 07.09.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 1,32% | 250,00 |
| 04.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,16% | 11,00 |
| 02.09.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,75% | 100,00 |
| 01.09.2026 | 19,50 | 19,50 | 18,96 | 19,33 | -0,54% | 315,00 |
| 31.08.2026 | 19,31 | 19,44 | 19,31 | 19,44 | -3,64% | 130,00 |
| 28.08.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -2,47% | 30,00 |
| 27.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 1,72% | 8,00 |
| 25.08.2026 | 20,46 | 20,51 | 20,33 | 20,33 | 0,84% | 471,00 |
| 24.08.2026 | 20,22 | 20,22 | 20,16 | 20,16 | 0,40% | 2,00 |
| 21.08.2026 | 20,02 | 20,08 | 20,02 | 20,08 | -0,59% | 1.415,00 |
| 20.08.2026 | 20,44 | 20,44 | 20,20 | 20,20 | -0,79% | 183,00 |
| 18.08.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,68% | 1,00 |
| 17.08.2026 | 20,74 | 20,74 | 20,37 | 20,50 | -0,53% | 20,00 |
| 13.08.2026 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | 3,00 |
| 12.08.2026 | 20,61 | 20,61 | 20,61 | 20,61 | 0,19% | 920,00 |
| 10.08.2026 | 20,57 | 20,57 | 20,56 | 20,57 | -0,48% | 140,00 |
| 03.08.2026 | 20,67 | 20,67 | 20,67 | 20,67 | 1,52% | 1,00 |
| 31.07.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -3,74% | 10,00 |
| 29.07.2026 | 20,92 | 21,32 | 20,92 | 21,15 | 5,22% | 474,00 |
| 27.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,88% | 210,00 |
| 24.07.2026 | 21,14 | 21,14 | 19,62 | 19,93 | -3,60% | 186,00 |
| 23.07.2026 | 20,67 | 20,67 | 20,67 | 20,67 | -2,32% | 1,00 |
| 22.07.2026 | 21,24 | 21,24 | 21,16 | 21,16 | -0,24% | 6,00 |
| 21.07.2026 | 21,21 | 21,21 | 21,21 | 21,21 | 0,62% | 20,00 |
| 13.07.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,96% | 608,00 |
| 09.07.2026 | 20,81 | 20,88 | 20,81 | 20,88 | -1,88% | 200,00 |
| 07.07.2026 | 21,70 | 21,70 | 21,28 | 21,28 | -0,42% | 101,00 |
| 06.07.2026 | 21,81 | 21,81 | 21,37 | 21,37 | 0,14% | 125,00 |
| 02.07.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -3,53% | 1,00 |
| 01.07.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -0,18% | 201,00 |
| 26.06.2026 | 22,47 | 22,47 | 22,16 | 22,16 | -0,67% | 281,00 |
| 25.06.2026 | 21,88 | 22,31 | 21,88 | 22,31 | 3,43% | 151,00 |
| 24.06.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -0,92% | 1,00 |
| 23.06.2026 | 22,52 | 22,52 | 21,77 | 21,77 | -5,10% | 127,00 |
| 22.06.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,35% | 5,00 |
| 19.06.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 2,05% | 106,00 |
| 17.06.2026 | 21,97 | 22,40 | 21,97 | 22,40 | -0,80% | 251,00 |
| 16.06.2026 | 22,30 | 22,58 | 22,30 | 22,58 | 0,13% | 29,00 |
| 15.06.2026 | 22,70 | 22,70 | 22,55 | 22,55 | 1,26% | 220,00 |
| 12.06.2026 | 22,22 | 22,27 | 22,22 | 22,27 | 4,70% | 182,00 |
| 11.06.2026 | 21,27 | 21,27 | 21,27 | 21,27 | -1,30% | 2,00 |
| 09.06.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,05% | 22,00 |
| 04.06.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,28% | 100,00 |
| 03.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 5,78% | 300,00 |
| 02.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,73% | 10,00 |
| 01.06.2026 | 20,93 | 20,93 | 20,57 | 20,57 | -0,53% | 163,00 |
| 29.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -0,43% | 100,00 |
| 27.05.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -0,14% | 150,00 |
| 26.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | 250,00 |
| 25.05.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 5,65% | 75,00 |
| 20.05.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 0,69% | 500,00 |
| 19.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 25,00 |
| 13.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,20% | 2,00 |
| 12.05.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -1,58% | 501,00 |
| 07.05.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,50% | 107,00 |
| 06.05.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 4,21% | 100,00 |
| 04.05.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -4,23% | 1,00 |
| 28.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,45% | 250,00 |
| 27.04.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 7,97% | 78,00 |
| 23.04.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 1,03% | 22,00 |
| 22.04.2026 | 19,27 | 19,38 | 19,27 | 19,38 | 0,96% | 5,00 |
| 20.04.2026 | 19,32 | 19,32 | 19,20 | 19,20 | -0,31% | 82,00 |
| 17.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 3,97% | 800,00 |
| 16.04.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -0,94% | 161,00 |
| 14.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,14% | 16,00 |
| 13.04.2026 | 18,50 | 18,50 | 18,49 | 18,49 | -2,12% | 124,00 |
| 09.04.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,27% | 1,00 |
| 08.04.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 2,39% | 110,00 |
| 07.04.2026 | 18,85 | 18,85 | 18,40 | 18,40 | -0,03% | 11,00 |
| 02.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 1,00 |
| 01.04.2026 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | 251,00 |
| 31.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 54,00 |
| 26.03.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 3,85% | 2,00 |
| 24.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 1,00 |
| 23.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 5,00 |
| 19.03.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -2,70% | 210,00 |
| 18.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 284,00 |
| 17.03.2026 | 18,20 | 18,50 | 18,20 | 18,30 | -0,54% | 972,00 |
| 16.03.2026 | 18,40 | 18,40 | 18,30 | 18,40 | -0,54% | 431,00 |
| 13.03.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | 301,00 |
| 10.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 580,00 |
| 09.03.2026 | 18,50 | 18,60 | 18,50 | 18,60 | -1,59% | 1.564,00 |
| 06.03.2026 | 19,30 | 19,30 | 18,90 | 18,90 | -4,55% | 75,00 |
| 05.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 13,00 |
| 03.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 200,00 |
| 02.03.2026 | 19,50 | 19,60 | 19,40 | 19,60 | -2,97% | 122,00 |
| 26.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 1,00 |
| 24.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 1,00 |
| 23.02.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | 38,00 |
| 20.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 245,00 |
| 13.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 1.180,00 |
| 11.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 490,00 |
| 10.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 497,00 |
| 09.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 33,00 |
| 05.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 380,00 |
| 04.02.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 7,14% | 1.053,00 |
| 02.02.2026 | 19,10 | 19,60 | 18,90 | 19,60 | -1,51% | 1.621,00 |
| 27.01.2026 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | 1.707,00 |