Gentherm Incorporated THRM
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$33,77+0,47 (+1,40 %)
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 | $33,72 | +1,26 % | $33,30 | $33,88 | $32,94 | 330,51K |
| 2026-09-30 | $33,30 | -1,83 % | $34,08 | $34,30 | $32,88 | 878,20K |
| 2026-09-29 | $33,92 | +0,92 % | $33,85 | $34,02 | $33,11 | 647,10K |
| 2026-09-28 | $33,61 | -4,54 % | $34,92 | $35,72 | $33,52 | 768,90K |
| 2026-09-25 | $35,21 | +3,89 % | $33,89 | $35,44 | $33,48 | 887,00K |
| 2026-09-24 | $33,89 | -3,86 % | $35,12 | $35,20 | $33,27 | 714,60K |
| 2026-09-23 | $35,25 | -4,00 % | $36,47 | $36,50 | $34,61 | 615,10K |
| 2026-09-22 | $36,72 | +1,21 % | $36,76 | $37,08 | $36,21 | 329,50K |
| 2026-09-21 | $36,28 | -0,19 % | $36,61 | $36,61 | $35,70 | 511,10K |
| 2026-09-18 | $36,35 | -3,48 % | $37,66 | $37,68 | $35,98 | 829,10K |
| 2026-09-17 | $37,66 | -0,82 % | $38,67 | $39,19 | $37,39 | 348,20K |
| 2026-09-16 | $37,97 | -0,29 % | $38,14 | $38,79 | $37,21 | 251,90K |
| 2026-09-15 | $38,08 | -0,39 % | $39,81 | $40,18 | $37,76 | 331,20K |
| 2026-09-14 | $38,23 | -1,60 % | $38,60 | $38,62 | $37,98 | 217,70K |
| 2026-09-11 | $38,85 | +1,36 % | $38,77 | $38,95 | $38,41 | 176,20K |
| 2026-09-10 | $38,33 | -0,23 % | $37,87 | $38,54 | $37,87 | 166,40K |
| 2026-09-09 | $38,42 | -2,14 % | $38,99 | $39,27 | $38,17 | 344,40K |
| 2026-09-08 | $39,26 | -3,54 % | $40,43 | $40,43 | $39,06 | 186,40K |
| 2026-09-04 | $40,70 | +1,70 % | $40,20 | $40,92 | $39,78 | 240,80K |
| 2026-09-03 | $40,02 | +1,37 % | $39,96 | $40,85 | $39,66 | 360,60K |
| 2026-09-02 | $39,48 | +2,23 % | $38,70 | $39,94 | $38,70 | 177,40K |
| 2026-09-01 | $38,62 | -1,71 % | $39,00 | $39,27 | $38,33 | 166,50K |
| 2026-08-31 | $39,29 | -0,66 % | $39,72 | $39,72 | $39,10 | 316,80K |
| 2026-08-28 | $39,55 | -2,06 % | $40,54 | $40,54 | $39,36 | 219,50K |
| 2026-08-27 | $40,38 | +0,52 % | $40,04 | $40,63 | $39,71 | 177,30K |
| 2026-08-26 | $40,17 | +0,20 % | $40,08 | $40,39 | $39,58 | 205,20K |
| 2026-08-25 | $40,09 | +1,62 % | $39,81 | $40,38 | $39,03 | 254,80K |
| 2026-08-24 | $39,45 | -2,52 % | $40,40 | $40,46 | $39,28 | 307,80K |
| 2026-08-21 | $40,47 | -0,49 % | $41,02 | $41,94 | $40,29 | 277,90K |
| 2026-08-20 | $40,67 | -2,26 % | $41,08 | $41,08 | $40,17 | 286,00K |
| 2026-08-19 | $41,61 | -1,26 % | $42,57 | $44,34 | $41,30 | 338,70K |
| 2026-08-18 | $42,14 | -2,77 % | $42,82 | $43,20 | $41,78 | 336,80K |
| 2026-08-17 | $43,34 | -1,50 % | $43,55 | $44,08 | $42,90 | 448,90K |
| 2026-08-14 | $44,00 | +2,16 % | $43,07 | $44,45 | $42,29 | 406,60K |
| 2026-08-13 | $43,07 | +4,01 % | $41,51 | $43,40 | $41,00 | 394,70K |
| 2026-08-12 | $41,41 | 0,00 % | $41,25 | $41,82 | $40,42 | 235,20K |
| 2026-08-11 | $41,41 | -0,26 % | $41,52 | $42,92 | $41,31 | 288,10K |
| 2026-08-10 | $41,52 | +0,63 % | $41,26 | $41,74 | $40,30 | 343,30K |
| 2026-08-07 | $41,26 | +2,13 % | $40,47 | $41,79 | $40,47 | 281,10K |
| 2026-08-06 | $40,40 | -3,05 % | $41,51 | $41,56 | $40,07 | 409,10K |
| 2026-08-05 | $41,67 | -3,23 % | $43,00 | $43,63 | $41,47 | 412,60K |
| 2026-08-04 | $43,06 | +3,68 % | $41,53 | $43,19 | $40,78 | 440,80K |
| 2026-08-03 | $41,53 | +2,34 % | $40,97 | $41,56 | $40,65 | 590,50K |
| 2026-07-31 | $40,58 | -4,11 % | $42,83 | $42,92 | $40,18 | 490,60K |
| 2026-07-30 | $42,32 | -1,33 % | $42,65 | $42,85 | $41,00 | 880,00K |
| 2026-07-29 | $42,89 | +1,92 % | $42,08 | $43,71 | $41,81 | 825,20K |
| 2026-07-28 | $42,08 | +0,02 % | $42,30 | $42,70 | $41,71 | 485,20K |
| 2026-07-27 | $42,07 | -1,45 % | $42,27 | $42,99 | $40,96 | 747,20K |
| 2026-07-24 | $42,69 | -6,40 % | $46,62 | $48,35 | $42,43 | 1,00M |
| 2026-07-23 | $45,61 | +26,52 % | $37,20 | $45,96 | $37,14 | 1,74M |
| 2026-07-22 | $36,05 | -1,61 % | $36,49 | $38,13 | $36,01 | 573,20K |
| 2026-07-21 | $36,64 | +3,01 % | $35,63 | $36,70 | $35,52 | 242,60K |
| 2026-07-20 | $35,57 | -1,03 % | $36,63 | $36,63 | $34,97 | 280,50K |
| 2026-07-17 | $35,94 | -3,20 % | $36,35 | $36,93 | $35,58 | 260,10K |
| 2026-07-16 | $37,13 | +1,14 % | $36,76 | $37,37 | $36,54 | 330,30K |
| 2026-07-15 | $36,71 | +2,28 % | $36,18 | $37,67 | $36,18 | 343,40K |
| 2026-07-14 | $35,89 | -0,64 % | $36,12 | $36,60 | $35,67 | 350,20K |
| 2026-07-13 | $36,12 | +0,81 % | $36,03 | $36,71 | $35,50 | 309,10K |
| 2026-07-10 | $35,83 | +0,42 % | $35,68 | $36,36 | $35,68 | 186,70K |
| 2026-07-09 | $35,68 | +3,48 % | $34,52 | $36,09 | $34,46 | 441,20K |
| 2026-07-08 | $34,48 | 0,00 % | $34,21 | $34,62 | $33,04 | 276,80K |
| 2026-07-07 | $34,48 | -0,86 % | $34,79 | $34,96 | $34,22 | 261,00K |
| 2026-07-06 | $34,78 | +2,66 % | $34,04 | $34,84 | $33,58 | 275,80K |
| 2026-07-02 | $33,88 | -1,14 % | $34,33 | $35,11 | $33,34 | 290,20K |
| 2026-07-01 | $34,27 | +0,47 % | $34,11 | $34,86 | $33,82 | 258,00K |
| 2026-06-30 | $34,11 | +0,38 % | $33,98 | $34,33 | $33,33 | 300,70K |
| 2026-06-29 | $33,98 | -4,09 % | $35,17 | $35,20 | $33,43 | 664,60K |
| 2026-06-26 | $35,43 | -1,96 % | $35,82 | $35,97 | $34,60 | 971,10K |
| 2026-06-25 | $36,14 | +2,12 % | $35,46 | $36,66 | $34,74 | 229,90K |
| 2026-06-24 | $35,39 | +0,94 % | $35,06 | $35,71 | $34,82 | 298,90K |
| 2026-06-23 | $35,06 | -0,54 % | $34,77 | $35,62 | $34,65 | 406,40K |
| 2026-06-22 | $35,25 | -1,89 % | $35,76 | $36,24 | $34,99 | 257,30K |
| 2026-06-18 | $35,93 | +0,34 % | $36,28 | $36,61 | $35,81 | 617,50K |
| 2026-06-17 | $35,81 | +0,82 % | $35,52 | $37,10 | $35,32 | 456,80K |
| 2026-06-16 | $35,52 | -0,42 % | $35,70 | $36,20 | $34,84 | 366,50K |
| 2026-06-15 | $35,67 | -1,90 % | $36,94 | $37,61 | $35,61 | 603,50K |
| 2026-06-12 | $36,36 | +0,78 % | $36,08 | $36,84 | $35,89 | 418,70K |
| 2026-06-11 | $36,08 | +2,91 % | $35,41 | $36,34 | $34,45 | 395,90K |
| 2026-06-10 | $35,06 | -3,60 % | $36,37 | $37,56 | $34,96 | 325,70K |
| 2026-06-09 | $36,37 | -1,09 % | $37,26 | $37,66 | $35,88 | 329,30K |
| 2026-06-08 | $36,77 | +1,43 % | $36,71 | $37,08 | $36,17 | 259,10K |
| 2026-06-05 | $36,25 | -4,43 % | $37,66 | $37,68 | $35,82 | 374,30K |
| 2026-06-04 | $37,93 | +0,32 % | $37,86 | $38,13 | $37,22 | 269,60K |
| 2026-06-03 | $37,81 | +1,31 % | $37,29 | $38,81 | $36,82 | 434,10K |
| 2026-06-02 | $37,32 | +4,89 % | $35,61 | $37,40 | $35,61 | 471,60K |
| 2026-06-01 | $35,58 | +2,57 % | $34,46 | $35,66 | $34,01 | 332,70K |
| 2026-05-29 | $34,69 | -0,52 % | $34,92 | $35,26 | $34,58 | 255,10K |
| 2026-05-28 | $34,87 | +0,46 % | $34,45 | $35,18 | $34,15 | 258,00K |
| 2026-05-27 | $34,71 | +2,78 % | $34,11 | $34,80 | $34,10 | 277,10K |
| 2026-05-26 | $33,77 | +3,15 % | $32,99 | $34,23 | $32,96 | 430,00K |