XNAS
Datos históricos de Gentherm Incorporated
Gentherm Incorporated · THRM
$29.75
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- −11.35%
- Máximo
- US$48.35
- 24 de julio de 2026
- Mínimo
- US$27.00
- 20 de marzo de 2026
- Volumen medio diario
- 0.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.11 | 30.11 | 28.50 | 29.68 | −0.84% | 1.98 M |
| 8 oct 2026 | 30.24 | 30.40 | 29.25 | 29.93 | −1.48% | 2.7 M |
| 7 oct 2026 | 30.97 | 31.79 | 29.98 | 30.38 | −2.00% | 2.29 M |
| 6 oct 2026 | 32.23 | 33.32 | 30.94 | 31.00 | −3.82% | 10.64 M |
| 5 oct 2026 | 31.22 | 33.56 | 31.10 | 32.23 | +2.97% | 5.32 M |
| 2 oct 2026 | 31.54 | 32.26 | 28.92 | 31.30 | −6.93% | 6.12 M |
| 1 oct 2026 | 33.30 | 34.02 | 32.94 | 33.63 | +0.99% | 1.12 M |
| 30 sep 2026 | 34.08 | 34.30 | 32.88 | 33.30 | −1.83% | 878,239.089 |
| 29 sep 2026 | 33.85 | 34.02 | 33.11 | 33.92 | +0.92% | 647,099.109 |
| 28 sep 2026 | 34.92 | 35.72 | 33.52 | 33.61 | −4.54% | 778,234.336 |
| 25 sep 2026 | 33.89 | 35.44 | 33.48 | 35.21 | +3.89% | 887,043 |
| 24 sep 2026 | 35.12 | 35.20 | 33.27 | 33.89 | −3.86% | 714,574.217 |
| 23 sep 2026 | 36.47 | 36.50 | 34.61 | 35.25 | −4.00% | 615,128.686 |
| 22 sep 2026 | 36.76 | 37.08 | 36.21 | 36.72 | +1.21% | 329,493.505 |
| 21 sep 2026 | 36.61 | 36.61 | 35.70 | 36.28 | −0.19% | 511,078.217 |
| 18 sep 2026 | 37.66 | 37.68 | 35.98 | 36.35 | −3.48% | 829,249.018 |
| 17 sep 2026 | 38.67 | 39.19 | 37.39 | 37.66 | −0.82% | 348,223.974 |
| 16 sep 2026 | 38.14 | 38.79 | 37.21 | 37.97 | −0.29% | 251,884.179 |
| 15 sep 2026 | 39.81 | 40.18 | 37.76 | 38.08 | −0.39% | 331,170.313 |
| 14 sep 2026 | 38.60 | 38.62 | 37.98 | 38.23 | −1.60% | 217,672.406 |
| 11 sep 2026 | 38.77 | 38.95 | 38.41 | 38.85 | +1.36% | 176,155.522 |
| 10 sep 2026 | 37.87 | 38.54 | 37.87 | 38.33 | −0.23% | 166,364.099 |
| 9 sep 2026 | 38.99 | 39.27 | 38.17 | 38.42 | −2.14% | 344,442.189 |
| 8 sep 2026 | 40.43 | 40.43 | 39.06 | 39.26 | −3.54% | 186,448.045 |
| 4 sep 2026 | 40.20 | 40.92 | 39.78 | 40.70 | +1.70% | 240,759.239 |
| 3 sep 2026 | 39.96 | 40.85 | 39.66 | 40.02 | +1.37% | 360,579.546 |
| 2 sep 2026 | 38.70 | 39.94 | 38.70 | 39.48 | +2.23% | 177,443.846 |
| 1 sep 2026 | 39.00 | 39.27 | 38.33 | 38.62 | −1.71% | 166,507.168 |
| 31 ago 2026 | 39.72 | 39.72 | 39.10 | 39.29 | −0.64% | 316,767.696 |
| 28 ago 2026 | 40.54 | 40.54 | 39.36 | 39.55 | −2.07% | 219,541.21 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.