33,500€
1,52%
Echtzeit-Aktienkurs Gentex Corp.
Bid:
Ask:
Aktienkurse zur Gentex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
12.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | 227,00 |
11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 200,00 |
08.03.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -1,78% | 7,00 |
07.03.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,60% | 279,00 |
06.03.2024 | 34,20 | 34,40 | 33,60 | 33,60 | -1,18% | 642,00 |
05.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 200,00 |
04.03.2024 | 34,00 | 34,40 | 33,80 | 34,40 | 1,78% | 458,00 |
01.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 70,00 |
28.02.2024 | 33,80 | 33,80 | 33,40 | 33,40 | 1,21% | 70,00 |
27.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 1,00 |
26.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 25,00 |
22.02.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 1,23% | 10,00 |
21.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 400,00 |
20.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 260,00 |
19.02.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | 20,00 |
16.02.2024 | 32,40 | 32,60 | 32,40 | 32,40 | -0,61% | 44,00 |
15.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 3,00 |
14.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 26,00 |
12.02.2024 | 32,80 | 32,80 | 32,60 | 32,60 | 0,62% | 353,00 |
08.02.2024 | 32,20 | 32,40 | 32,00 | 32,40 | 1,25% | 886,00 |
07.02.2024 | 32,20 | 32,40 | 32,00 | 32,00 | 1,91% | 3.112,00 |
05.02.2024 | 31,60 | 32,40 | 31,00 | 31,40 | 0,64% | 800,00 |
02.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 100,00 |
29.01.2024 | 31,40 | 32,40 | 31,00 | 31,00 | -1,90% | 2.300,00 |
26.01.2024 | 29,40 | 31,60 | 29,40 | 31,60 | 6,76% | 450,00 |
22.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 53,00 |
19.01.2024 | 30,20 | 30,20 | 29,60 | 29,60 | -0,67% | 100,00 |
17.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 270,00 |
15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 280,00 |
11.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 1,00 |
10.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 190,00 |
08.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 3,00 |
04.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 90,00 |
02.01.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 1.000,00 |
27.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 100,00 |
21.12.2023 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 61,00 |
18.12.2023 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | 196,00 |
15.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 100,00 |
12.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 25,00 |
11.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 17,00 |
07.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 18,00 |
04.12.2023 | 28,80 | 28,80 | 28,60 | 28,60 | 2,14% | 454,00 |
30.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 359,00 |
29.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 30,00 |
14.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 37,00 |
13.11.2023 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 190,00 |
10.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 107,00 |
09.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 1,00 |
07.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 1,00 |
31.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -8,22% | 10,00 |
18.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 22,00 |
16.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1.000,00 |
13.10.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 28,00 |
12.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 500,00 |
11.10.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 300,00 |
09.10.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1,00 |
05.10.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 5,00 |
04.10.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 30,00 |
02.10.2023 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 55,00 |
29.09.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 22,00 |
26.09.2023 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | 25,00 |
25.09.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 107,00 |
18.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 3,00 |
15.09.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 10,00 |
22.08.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 70,00 |
18.08.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 507,00 |
17.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 15,00 |
15.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 518,00 |
10.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 52,00 |
08.08.2023 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 250,00 |
07.08.2023 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | 45,00 |
04.08.2023 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 472,00 |
03.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 5,00 |
01.08.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 10,00 |
31.07.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 50,00 |
28.07.2023 | 29,00 | 29,80 | 29,00 | 29,60 | 1,37% | 2.037,00 |
27.07.2023 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 500,00 |
25.07.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 7,00 |
17.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 22,00 |
14.07.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 200,00 |
10.07.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 7,87% | 25,00 |
27.06.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 13,00 |
23.06.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 8,00 |
20.06.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 150,00 |
12.06.2023 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 280,00 |
06.06.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 14,00 |
26.05.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 175,00 |
08.05.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 21,00 |
04.05.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 86,00 |
03.05.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 25,00 |
02.05.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 13,00 |
28.04.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 200,00 |