Deutsche Märkte öffnen in 8 Stunden 27 Minuten

Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,63+0,27 (+0,76%)
Börsenschluss: 04:00PM EST
35,63 0,00 (0,00%)
Nachbörse: 04:34PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 202235,3435,6534,9235,6335,63686.000
13. Jan. 202235,3735,7235,1035,3635,36778.500
12. Jan. 202235,5635,6934,9135,1235,12687.800
11. Jan. 202235,1735,6034,7635,5935,59754.300
10. Jan. 202234,8835,2834,3635,2335,231.100.800
07. Jan. 202235,3635,3834,8035,1935,19827.200
06. Jan. 202235,2635,3734,7435,2435,241.066.700
05. Jan. 202236,1936,3135,4735,5035,501.276.700
04. Jan. 202235,6636,6535,4636,1836,181.390.100
03. Jan. 202235,1735,5034,9435,3435,341.231.100
31. Dez. 202134,6435,1234,6434,8534,85938.800
30. Dez. 202134,8235,0334,6934,7434,74897.200
29. Dez. 202135,0535,0534,6834,8234,82843.300
28. Dez. 202134,8435,2534,3835,0135,01798.300
27. Dez. 202134,1335,0534,1234,8434,841.127.300
23. Dez. 202133,8334,2433,5734,1334,13864.300
22. Dez. 202133,1833,6133,0533,6033,60956.700
21. Dez. 202133,5133,6333,1733,3333,331.638.600
20. Dez. 202133,1933,4032,6833,2033,201.866.400
17. Dez. 202134,0034,0633,3833,7433,743.542.100
16. Dez. 202134,0534,2633,7634,0534,051.631.200
15. Dez. 202133,7833,9333,1633,9333,931.356.100
14. Dez. 202134,1434,2833,7233,9433,941.096.100
13. Dez. 202135,0435,1334,2234,4034,401.232.500
10. Dez. 202135,3835,5034,8435,2535,25731.100
09. Dez. 202135,2735,3835,0035,0535,05856.600
08. Dez. 202135,2835,5435,0835,3935,39815.900
07. Dez. 202134,9235,5934,4035,1835,18871.900
06. Dez. 202134,5434,9234,2434,7234,721.121.100
03. Dez. 202134,6334,9034,1734,4034,401.071.400
02. Dez. 202133,8634,7733,8634,6134,611.239.800
01. Dez. 202135,5935,6033,8933,8933,89928.500
30. Nov. 202135,1135,5334,1234,4334,431.659.600
29. Nov. 202135,9135,9235,3035,4035,401.170.400
26. Nov. 202135,6035,7834,9635,5835,58785.700
24. Nov. 202136,4036,4636,0536,2336,23548.400
23. Nov. 202136,8536,9736,5036,6836,68617.400
22. Nov. 202136,7436,9336,3336,6836,68927.900
19. Nov. 202137,1937,3236,4836,6436,641.029.400
18. Nov. 202137,6337,7037,0037,2937,291.155.300
17. Nov. 202137,4837,6537,1637,6137,61994.700
16. Nov. 202137,8437,9037,5437,6437,64904.000
15. Nov. 202137,5637,8337,4237,6937,69808.300
12. Nov. 202137,1237,8236,9137,5237,521.156.800
11. Nov. 202136,8336,9536,4936,9236,92968.300
10. Nov. 202136,5537,0736,4236,7736,771.311.200
09. Nov. 202136,7536,9936,5536,7336,73955.300
08. Nov. 202136,9337,1836,3636,6736,671.212.400
05. Nov. 202136,7837,2836,6336,8736,871.655.900
04. Nov. 202136,6536,9536,4236,5936,591.186.900
03. Nov. 202135,7136,7035,6436,5536,55955.200
02. Nov. 202136,0536,0835,6335,8535,851.349.500
01. Nov. 202135,4936,0235,3635,9535,951.572.500
29. Okt. 202134,9535,4334,8935,3935,391.435.000
28. Okt. 202135,6035,8634,5535,1135,112.781.400
27. Okt. 202134,9835,6234,6835,2435,242.436.800
26. Okt. 202135,5035,5034,8135,1435,142.204.800
25. Okt. 202134,3235,2834,2234,9034,901.855.400
22. Okt. 202136,2636,9234,2134,3634,362.555.700
21. Okt. 202136,5336,9036,4836,8636,861.199.600
20. Okt. 202136,2936,7135,9436,4336,431.577.400
19. Okt. 202136,6536,9636,4536,5136,511.565.700
18. Okt. 202137,1937,2936,5736,6636,661.478.200
15. Okt. 202137,2637,4637,1137,3737,372.214.500
14. Okt. 202136,1137,2636,1137,0637,062.160.900
13. Okt. 202136,7036,7336,0936,2836,282.213.400
12. Okt. 202136,2336,7736,1936,7136,712.286.800
11. Okt. 202135,4136,3735,3836,3636,362.316.900
08. Okt. 202134,8535,3334,5435,3135,311.232.400
07. Okt. 202134,2034,8033,9634,7134,711.828.900
06. Okt. 202133,6333,9233,2733,8933,891.647.500
05. Okt. 202133,7033,9833,5133,9133,911.297.800
04. Okt. 202133,5033,8633,4033,7933,791.530.300
01. Okt. 202133,1633,5932,7033,4333,431.549.500
30. Sept. 202133,5833,7832,9832,9832,981.313.700
29. Sept. 202133,2333,4632,9033,4433,441.539.300
28. Sept. 202133,3933,4632,9733,2333,231.060.100
27. Sept. 202133,1333,5333,0333,3633,361.637.900
24. Sept. 202132,8733,2332,7133,2033,201.167.700
23. Sept. 202132,5533,0532,4933,0033,001.587.400
22. Sept. 202132,1732,4831,9932,3832,384.530.200
21. Sept. 202131,9432,3631,8031,9731,972.429.400
20. Sept. 202131,5231,7631,2631,7331,732.367.800
17. Sept. 202132,0032,4331,8332,2432,246.328.200
16. Sept. 202131,8432,0331,5031,9431,941.945.400
15. Sept. 202131,6532,1431,6232,0332,031.735.800
14. Sept. 202131,3631,8031,2231,6331,631.332.400
13. Sept. 202131,5031,5731,1331,3531,351.265.000
10. Sept. 202131,3231,5831,1831,2131,21998.500
09. Sept. 202130,9531,5230,8831,2031,201.468.700
08. Sept. 202130,8531,0530,4030,9730,971.517.000
07. Sept. 202131,2231,3630,8130,8330,831.971.500
03. Sept. 202131,1131,5030,9231,2131,211.690.700
02. Sept. 202131,0631,2330,9131,0731,07722.100
01. Sept. 202130,7531,0430,5030,8730,87852.600
31. Aug. 202131,0731,0730,7530,8030,801.100.200
30. Aug. 202131,3731,4130,9831,0031,00697.300
27. Aug. 202130,8231,5230,8131,3631,36944.900
26. Aug. 202131,4031,5130,6530,7730,771.045.300
25. Aug. 202131,3431,8031,3131,4831,48862.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...