20,850€
0,99%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,79 | 20,98 | 20,55 | 20,83 | 0,87% | - |
| 28.05.2026 | 20,81 | 20,83 | 20,60 | 20,65 | -0,60% | - |
| 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 | 1,44% | 75,00 |
| 22.05.2026 | 20,21 | 20,64 | 20,01 | 20,56 | 3,55% | - |
| 21.05.2026 | 19,78 | 19,94 | 19,53 | 19,85 | 0,58% | - |
| 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 | 0,09% | 25,00 |
| 18.05.2026 | 19,53 | 19,80 | 19,52 | 19,58 | -1,24% | - |
| 15.05.2026 | 20,05 | 20,08 | 19,68 | 19,83 | -1,38% | - |
| 14.05.2026 | 19,60 | 20,15 | 19,45 | 20,11 | 2,06% | - |
| 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 | 1,72% | 501,00 |
| 11.05.2026 | 19,86 | 19,91 | 19,54 | 19,60 | -0,41% | - |
| 08.05.2026 | 19,68 | 19,81 | 19,56 | 19,68 | -2,85% | - |
| 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 |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 128,00 |
| 21.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 495,00 |
| 20.01.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 541,00 |
| 19.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 481,00 |
| 16.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 270,00 |
| 14.01.2026 | 20,00 | 20,20 | 20,00 | 20,20 | -3,81% | 4,00 |
| 12.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 42,00 |
| 05.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 30,00 |
| 02.01.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | 531,00 |
| 30.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 105,00 |
| 29.12.2025 | 19,80 | 20,00 | 19,80 | 19,90 | 0,51% | 423,00 |
| 23.12.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,50% | 103,00 |
| 22.12.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 502,00 |
| 15.12.2025 | 20,20 | 20,40 | 20,00 | 20,00 | 0,00% | 145,00 |
| 12.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 570,00 |
| 09.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 300,00 |
| 04.12.2025 | 19,60 | 19,70 | 19,60 | 19,70 | -0,51% | 101,00 |
| 01.12.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,54% | 688,00 |
| 25.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 53,00 |
| 24.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | 1,00 |
| 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 | -3,47% | 52,00 |
| 10.11.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 403,00 |
| 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 |
| 20.10.2025 | 23,60 | 23,60 | 23,60 | 22,40 | 0,00% | 25,00 |
| 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 |