Gentex Corporation GNTX
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$21,86+0,12 (+0,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,63 | -0,53 % | $21,74 | $21,83 | $21,46 | 591,72K |
| 2026-09-30 | $21,74 | -1,76 % | $22,19 | $22,21 | $21,71 | 2,89M |
| 2026-09-29 | $22,13 | -0,94 % | $22,34 | $22,35 | $22,05 | 2,01M |
| 2026-09-28 | $22,34 | -1,06 % | $22,41 | $22,60 | $22,27 | 2,70M |
| 2026-09-25 | $22,58 | +2,45 % | $22,10 | $22,59 | $22,02 | 2,02M |
| 2026-09-24 | $22,04 | -0,63 % | $22,17 | $22,42 | $21,87 | 1,92M |
| 2026-09-23 | $22,18 | -0,54 % | $22,16 | $22,33 | $22,01 | 1,54M |
| 2026-09-22 | $22,30 | +0,77 % | $22,41 | $22,47 | $22,22 | 1,88M |
| 2026-09-21 | $22,13 | -0,49 % | $22,29 | $22,49 | $22,11 | 2,17M |
| 2026-09-18 | $22,24 | -0,98 % | $22,33 | $22,40 | $22,12 | 4,34M |
| 2026-09-17 | $22,46 | +0,67 % | $22,75 | $22,80 | $22,35 | 1,50M |
| 2026-09-16 | $22,31 | -0,45 % | $22,50 | $22,60 | $22,06 | 2,02M |
| 2026-09-15 | $22,41 | -0,75 % | $22,58 | $22,58 | $22,31 | 1,75M |
| 2026-09-14 | $22,58 | -0,92 % | $22,47 | $22,73 | $22,28 | 1,69M |
| 2026-09-11 | $22,79 | +0,49 % | $22,95 | $23,11 | $22,78 | 1,57M |
| 2026-09-10 | $22,68 | +0,09 % | $22,49 | $22,73 | $22,31 | 1,88M |
| 2026-09-09 | $22,66 | -0,61 % | $22,68 | $22,88 | $22,63 | 1,95M |
| 2026-09-08 | $22,80 | -1,47 % | $23,17 | $23,22 | $22,78 | 2,93M |
| 2026-09-04 | $23,14 | +1,31 % | $22,79 | $23,26 | $22,78 | 2,15M |
| 2026-09-03 | $22,84 | -0,09 % | $22,93 | $23,10 | $22,61 | 2,32M |
| 2026-09-02 | $22,86 | +3,30 % | $22,24 | $22,93 | $22,23 | 2,62M |
| 2026-09-01 | $22,13 | -1,07 % | $22,31 | $22,51 | $22,03 | 2,31M |
| 2026-08-31 | $22,37 | -1,32 % | $22,78 | $22,88 | $22,32 | 2,97M |
| 2026-08-28 | $22,67 | -1,69 % | $23,22 | $23,40 | $22,67 | 3,60M |
| 2026-08-27 | $23,06 | -3,39 % | $23,72 | $23,73 | $23,02 | 3,16M |
| 2026-08-26 | $23,87 | +0,93 % | $23,65 | $23,91 | $23,41 | 2,50M |
| 2026-08-25 | $23,65 | +0,25 % | $23,70 | $23,87 | $23,43 | 2,18M |
| 2026-08-24 | $23,59 | -0,21 % | $23,61 | $23,82 | $23,41 | 2,78M |
| 2026-08-21 | $23,64 | +0,21 % | $23,77 | $24,06 | $23,63 | 2,59M |
| 2026-08-20 | $23,59 | -0,21 % | $23,53 | $23,66 | $23,33 | 1,86M |
| 2026-08-19 | $23,64 | -0,17 % | $23,83 | $24,15 | $23,50 | 2,28M |
| 2026-08-18 | $23,68 | -0,55 % | $23,78 | $23,92 | $23,56 | 2,26M |
| 2026-08-17 | $23,81 | -0,25 % | $23,91 | $23,95 | $23,53 | 2,21M |
| 2026-08-14 | $23,87 | +0,72 % | $23,63 | $23,92 | $23,50 | 1,58M |
| 2026-08-13 | $23,70 | +1,28 % | $23,35 | $23,78 | $23,11 | 2,31M |
| 2026-08-12 | $23,40 | -2,21 % | $23,75 | $23,88 | $23,31 | 2,08M |
| 2026-08-11 | $23,93 | +0,34 % | $23,86 | $24,15 | $23,85 | 1,89M |
| 2026-08-10 | $23,85 | -0,96 % | $23,96 | $24,05 | $23,48 | 2,24M |
| 2026-08-07 | $24,08 | +2,29 % | $23,53 | $24,19 | $23,48 | 1,46M |
| 2026-08-06 | $23,54 | -2,40 % | $24,15 | $24,21 | $23,51 | 1,98M |
| 2026-08-05 | $24,12 | 0,00 % | $24,07 | $24,24 | $24,01 | 2,19M |
| 2026-08-04 | $24,12 | +2,86 % | $23,49 | $24,15 | $23,15 | 2,67M |
| 2026-08-03 | $23,45 | +0,39 % | $23,50 | $23,82 | $23,34 | 1,94M |
| 2026-07-31 | $23,36 | -1,18 % | $23,59 | $23,67 | $23,11 | 2,13M |
| 2026-07-30 | $23,64 | -1,38 % | $24,03 | $24,11 | $23,26 | 2,25M |
| 2026-07-29 | $23,97 | -0,33 % | $24,09 | $24,44 | $23,87 | 3,45M |
| 2026-07-28 | $24,05 | +4,93 % | $23,13 | $24,10 | $23,12 | 3,42M |
| 2026-07-27 | $22,92 | +0,09 % | $22,99 | $23,10 | $22,53 | 4,02M |
| 2026-07-24 | $22,90 | -3,78 % | $23,28 | $23,28 | $22,17 | 7,31M |
| 2026-07-23 | $23,80 | -0,46 % | $23,73 | $23,81 | $23,42 | 2,73M |
| 2026-07-22 | $23,91 | -0,21 % | $23,96 | $24,30 | $23,83 | 1,31M |
| 2026-07-21 | $23,96 | -0,04 % | $24,16 | $24,25 | $23,86 | 1,87M |
| 2026-07-20 | $23,97 | -1,56 % | $24,39 | $24,44 | $23,90 | 2,25M |
| 2026-07-17 | $24,35 | -2,25 % | $24,80 | $24,80 | $24,19 | 1,80M |
| 2026-07-16 | $24,91 | +2,64 % | $24,29 | $24,92 | $24,29 | 1,80M |
| 2026-07-15 | $24,27 | +2,41 % | $23,68 | $24,31 | $23,68 | 1,79M |
| 2026-07-14 | $23,70 | -0,88 % | $23,96 | $24,11 | $23,45 | 1,57M |
| 2026-07-13 | $23,91 | -1,20 % | $24,24 | $24,39 | $23,90 | 1,92M |
| 2026-07-10 | $24,20 | +1,42 % | $23,91 | $24,38 | $23,87 | 1,92M |
| 2026-07-09 | $23,86 | +2,14 % | $23,37 | $24,16 | $23,37 | 2,61M |
| 2026-07-08 | $23,36 | -2,83 % | $23,75 | $23,96 | $22,54 | 3,91M |
| 2026-07-07 | $24,04 | -1,76 % | $24,30 | $24,42 | $23,98 | 3,13M |
| 2026-07-06 | $24,47 | -0,16 % | $24,52 | $24,64 | $24,18 | 2,42M |
| 2026-07-02 | $24,51 | -0,65 % | $24,80 | $24,89 | $24,13 | 3,23M |
| 2026-07-01 | $24,67 | -2,37 % | $25,30 | $25,37 | $24,59 | 2,80M |
| 2026-06-30 | $25,27 | +0,56 % | $25,13 | $25,48 | $25,12 | 4,38M |
| 2026-06-29 | $25,13 | -2,03 % | $25,64 | $25,64 | $24,92 | 2,77M |
| 2026-06-26 | $25,65 | -0,47 % | $25,50 | $25,73 | $25,23 | 4,53M |
| 2026-06-25 | $25,77 | +2,92 % | $25,23 | $25,77 | $25,20 | 1,81M |
| 2026-06-24 | $25,04 | +1,17 % | $24,77 | $25,16 | $24,77 | 2,94M |
| 2026-06-23 | $24,75 | -3,70 % | $25,43 | $25,48 | $24,67 | 4,14M |
| 2026-06-22 | $25,70 | -0,96 % | $25,93 | $26,37 | $25,68 | 2,80M |
| 2026-06-18 | $25,95 | +2,25 % | $25,59 | $26,00 | $25,43 | 3,90M |
| 2026-06-17 | $25,38 | -1,36 % | $25,73 | $25,97 | $25,29 | 2,22M |
| 2026-06-16 | $25,73 | -1,19 % | $26,06 | $26,29 | $25,69 | 2,31M |
| 2026-06-15 | $26,04 | +0,70 % | $26,17 | $26,48 | $25,97 | 2,45M |
| 2026-06-12 | $25,86 | +0,62 % | $25,74 | $25,95 | $25,53 | 2,43M |
| 2026-06-11 | $25,70 | +4,34 % | $24,80 | $25,71 | $24,80 | 3,16M |
| 2026-06-10 | $24,63 | -0,85 % | $24,80 | $25,15 | $24,59 | 3,16M |
| 2026-06-09 | $24,84 | +0,53 % | $24,87 | $25,14 | $24,44 | 1,93M |
| 2026-06-08 | $24,71 | +0,32 % | $24,96 | $25,06 | $24,70 | 2,09M |
| 2026-06-05 | $24,63 | -1,68 % | $24,88 | $25,05 | $24,59 | 2,26M |
| 2026-06-04 | $25,05 | +0,20 % | $25,12 | $25,30 | $24,85 | 1,75M |
| 2026-06-03 | $25,00 | +1,50 % | $24,59 | $25,13 | $24,47 | 1,86M |
| 2026-06-02 | $24,63 | +2,28 % | $24,16 | $24,92 | $24,16 | 2,35M |
| 2026-06-01 | $24,08 | -0,33 % | $24,00 | $24,24 | $23,75 | 2,23M |
| 2026-05-29 | $24,16 | +0,33 % | $24,08 | $24,44 | $23,91 | 2,79M |
| 2026-05-28 | $24,08 | -0,29 % | $24,05 | $24,25 | $23,93 | 2,17M |
| 2026-05-27 | $24,15 | +0,92 % | $24,23 | $24,53 | $23,97 | 1,60M |
| 2026-05-26 | $23,93 | +0,34 % | $24,09 | $24,15 | $23,68 | 2,34M |