52,000€
4,00%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,75 | 58,75 | 52,25 | 54,25 | 3,73% | - |
27.03.2024 | 50,00 | 52,55 | 43,05 | 52,30 | 22,48% | - |
26.03.2024 | 50,00 | 53,65 | 42,70 | 42,70 | -6,46% | - |
25.03.2024 | 50,00 | 57,25 | 42,75 | 45,65 | -10,40% | - |
22.03.2024 | 50,50 | 57,45 | 36,60 | 50,95 | 19,32% | - |
21.03.2024 | 49,50 | 55,60 | 42,70 | 42,70 | -14,60% | - |
20.03.2024 | 49,75 | 50,40 | 19,60 | 50,00 | 18,06% | - |
19.03.2024 | 49,85 | 55,10 | 42,35 | 42,35 | -0,12% | - |
18.03.2024 | 49,85 | 55,10 | 42,40 | 42,40 | 0,12% | - |
15.03.2024 | 49,00 | 56,50 | 42,35 | 42,35 | 19,97% | - |
14.03.2024 | 50,75 | 52,25 | 35,30 | 35,30 | -31,19% | - |
13.03.2024 | 50,75 | 52,55 | 49,95 | 51,30 | 1,79% | - |
12.03.2024 | 51,00 | 51,50 | 36,75 | 50,40 | 33,16% | - |
11.03.2024 | 50,75 | 52,25 | 37,85 | 37,85 | -25,78% | - |
08.03.2024 | 51,25 | 52,00 | 50,50 | 51,00 | 0,00% | - |
07.03.2024 | 50,50 | 52,50 | 50,50 | 51,00 | -0,97% | - |
06.03.2024 | 51,00 | 52,75 | 51,00 | 51,50 | -0,48% | - |
05.03.2024 | 51,00 | 52,50 | 51,00 | 51,75 | -0,48% | - |
04.03.2024 | 53,25 | 53,50 | 51,50 | 52,00 | -2,35% | - |
01.03.2024 | 52,00 | 53,50 | 51,75 | 53,25 | 0,95% | - |
29.02.2024 | 52,00 | 53,50 | 52,00 | 52,75 | 0,00% | - |
28.02.2024 | 52,00 | 53,50 | 52,00 | 52,75 | 0,00% | - |
27.02.2024 | 50,50 | 53,25 | 50,50 | 52,75 | 2,93% | - |
26.02.2024 | 51,25 | 53,00 | 50,75 | 51,25 | -0,49% | - |
23.02.2024 | 53,00 | 54,00 | 51,50 | 51,50 | -4,63% | - |
22.02.2024 | 54,75 | 55,25 | 53,50 | 54,00 | -1,37% | 50,00 |
21.02.2024 | 45,00 | 58,25 | 45,00 | 54,75 | 19,80% | 200,00 |
20.02.2024 | 45,60 | 46,20 | 44,70 | 45,70 | -1,30% | - |
19.02.2024 | 46,20 | 46,40 | 46,00 | 46,30 | 0,00% | - |
16.02.2024 | 46,20 | 48,10 | 45,90 | 46,30 | -1,28% | - |
15.02.2024 | 44,80 | 48,10 | 44,80 | 46,90 | 3,76% | - |
14.02.2024 | 44,60 | 46,50 | 44,60 | 45,20 | 0,22% | - |
13.02.2024 | 46,80 | 47,40 | 44,70 | 45,10 | -4,65% | - |
12.02.2024 | 45,20 | 47,50 | 45,20 | 47,30 | 3,28% | - |
09.02.2024 | 45,00 | 46,70 | 44,80 | 45,80 | 1,78% | - |
08.02.2024 | 44,20 | 46,00 | 44,20 | 45,00 | 0,22% | - |
07.02.2024 | 46,00 | 46,30 | 44,60 | 44,90 | -2,18% | - |
06.02.2024 | 44,40 | 46,10 | 44,40 | 45,90 | 2,23% | - |
05.02.2024 | 44,80 | 45,50 | 44,20 | 44,90 | -1,32% | - |
02.02.2024 | 44,80 | 46,10 | 44,70 | 45,50 | 0,22% | - |
01.02.2024 | 44,80 | 45,70 | 44,30 | 45,40 | 1,79% | - |
31.01.2024 | 45,30 | 45,90 | 44,50 | 44,60 | -0,89% | - |
30.01.2024 | 45,10 | 47,05 | 44,50 | 45,00 | -0,22% | - |
29.01.2024 | 44,90 | 47,20 | 44,40 | 45,10 | 0,67% | - |
26.01.2024 | 44,20 | 45,60 | 44,20 | 44,80 | 0,00% | - |
25.01.2024 | 44,40 | 44,90 | 44,10 | 44,80 | 1,13% | - |
24.01.2024 | 45,00 | 47,30 | 43,50 | 44,30 | -1,12% | - |
23.01.2024 | 44,00 | 47,90 | 44,00 | 44,80 | 0,45% | - |
22.01.2024 | 44,00 | 47,00 | 43,40 | 44,60 | 1,59% | - |
19.01.2024 | 44,10 | 44,40 | 43,10 | 43,90 | -0,45% | - |
18.01.2024 | 43,90 | 44,60 | 42,90 | 44,10 | 0,46% | - |
17.01.2024 | 43,50 | 44,10 | 42,80 | 43,90 | 0,23% | - |
16.01.2024 | 43,00 | 46,35 | 42,10 | 43,80 | 0,23% | - |
15.01.2024 | 43,80 | 43,80 | 43,40 | 43,70 | 0,00% | - |
12.01.2024 | 44,60 | 45,30 | 43,50 | 43,70 | -1,80% | - |
11.01.2024 | 45,10 | 47,35 | 44,00 | 44,50 | -1,11% | - |
10.01.2024 | 44,90 | 47,00 | 44,00 | 45,00 | 0,00% | - |
09.01.2024 | 45,20 | 47,90 | 44,60 | 45,00 | -1,96% | - |
08.01.2024 | 44,90 | 47,00 | 44,60 | 45,90 | 2,23% | - |
05.01.2024 | 45,70 | 46,00 | 44,90 | 44,90 | -1,75% | - |
04.01.2024 | 46,00 | 46,10 | 43,50 | 45,70 | -0,44% | - |
03.01.2024 | 47,40 | 47,60 | 44,20 | 45,90 | -3,77% | - |
02.01.2024 | 47,50 | 48,60 | 43,30 | 47,70 | -0,62% | - |
29.12.2023 | 47,40 | 48,20 | 47,40 | 48,00 | 0,00% | - |
28.12.2023 | 47,80 | 49,45 | 47,70 | 48,00 | -0,62% | - |
27.12.2023 | 47,60 | 48,80 | 47,60 | 48,30 | 1,26% | - |
22.12.2023 | 46,40 | 48,20 | 46,40 | 47,70 | 1,06% | - |
21.12.2023 | 47,00 | 47,50 | 45,60 | 47,20 | 1,29% | - |
20.12.2023 | 45,80 | 47,60 | 45,50 | 46,60 | 0,87% | - |
19.12.2023 | 44,40 | 47,70 | 44,30 | 46,20 | 3,13% | - |
18.12.2023 | 45,70 | 45,90 | 44,80 | 44,80 | -1,54% | - |
15.12.2023 | 46,50 | 47,00 | 45,10 | 45,50 | -1,94% | - |
14.12.2023 | 44,00 | 46,90 | 43,90 | 46,40 | 5,69% | - |
13.12.2023 | 42,50 | 44,10 | 42,10 | 43,90 | 3,54% | - |
12.12.2023 | 42,70 | 47,40 | 41,80 | 42,40 | -0,24% | - |
11.12.2023 | 41,80 | 47,40 | 41,80 | 42,50 | 0,00% | - |
08.12.2023 | 42,20 | 49,60 | 42,20 | 42,50 | -0,47% | - |
07.12.2023 | 41,80 | 44,10 | 41,50 | 42,70 | 0,95% | - |
06.12.2023 | 42,00 | 43,60 | 42,00 | 42,30 | -0,24% | - |
05.12.2023 | 42,70 | 47,50 | 42,30 | 42,40 | -1,17% | - |
04.12.2023 | 41,80 | 42,90 | 40,60 | 42,90 | 3,13% | - |
01.12.2023 | 41,60 | 44,30 | 41,50 | 41,60 | -1,42% | - |
30.11.2023 | 42,00 | 44,40 | 41,80 | 42,20 | 0,48% | - |
29.11.2023 | 41,60 | 44,30 | 41,60 | 42,00 | -0,24% | - |
28.11.2023 | 42,40 | 45,60 | 41,90 | 42,10 | -0,94% | - |
27.11.2023 | 42,40 | 43,80 | 42,00 | 42,50 | 0,71% | - |
24.11.2023 | 42,80 | 55,25 | 30,00 | 42,20 | -1,40% | - |
23.11.2023 | 42,20 | 42,80 | 42,20 | 42,80 | 0,00% | - |
22.11.2023 | 41,60 | 43,70 | 39,20 | 42,80 | 1,42% | - |
21.11.2023 | 43,70 | 44,60 | 41,90 | 42,20 | -3,43% | - |
20.11.2023 | 42,60 | 43,90 | 42,10 | 43,70 | 1,16% | - |
17.11.2023 | 43,20 | 43,90 | 43,00 | 43,20 | 0,23% | - |
16.11.2023 | 44,30 | 44,40 | 42,80 | 43,10 | -2,49% | - |
15.11.2023 | 43,10 | 44,70 | 41,20 | 44,20 | 3,27% | - |
14.11.2023 | 39,80 | 43,40 | 39,20 | 42,80 | 5,94% | - |
13.11.2023 | 40,40 | 40,90 | 40,20 | 40,40 | -0,49% | - |
10.11.2023 | 40,60 | 41,80 | 40,00 | 40,60 | -0,98% | - |
09.11.2023 | 42,00 | 43,20 | 40,90 | 41,00 | -3,53% | - |
08.11.2023 | 42,60 | 43,40 | 41,80 | 42,50 | -1,62% | 100,00 |
07.11.2023 | 42,40 | 43,30 | 41,20 | 43,20 | 0,47% | - |