27,740$
-5,57%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 29,48 | 29,48 | 27,71 | 27,73 | -5,62% | 558.668,00 |
| 17.12.2024 | 29,51 | 29,80 | 29,31 | 29,38 | -1,19% | 344.489,00 |
| 16.12.2024 | 29,73 | 29,97 | 29,44 | 29,73 | -0,44% | 225.257,00 |
| 13.12.2024 | 30,01 | 30,10 | 29,70 | 29,86 | -0,60% | 414.075,00 |
| 12.12.2024 | 29,73 | 30,20 | 29,62 | 30,04 | 0,43% | 322.515,00 |
| 11.12.2024 | 29,75 | 30,06 | 29,55 | 29,91 | 0,32% | 380.485,00 |
| 10.12.2024 | 30,11 | 31,79 | 29,26 | 29,82 | -2,17% | 507.091,00 |
| 09.12.2024 | 30,89 | 31,28 | 30,41 | 30,48 | -2,18% | 149.579,00 |
| 06.12.2024 | 31,37 | 31,38 | 30,96 | 31,16 | -0,32% | 229.721,00 |
| 05.12.2024 | 31,62 | 31,62 | 31,13 | 31,26 | -1,39% | 212.540,00 |
| 04.12.2024 | 31,09 | 31,72 | 31,06 | 31,70 | 2,77% | 230.384,00 |
| 03.12.2024 | 30,93 | 31,01 | 30,73 | 30,84 | -0,29% | 228.001,00 |
| 02.12.2024 | 30,87 | 31,04 | 30,56 | 30,93 | 0,23% | 152.405,00 |
| 29.11.2024 | 30,92 | 31,16 | 30,82 | 30,86 | 0,16% | 107.795,00 |
| 27.11.2024 | 30,99 | 31,10 | 30,59 | 30,81 | -0,28% | 169.566,00 |
| 26.11.2024 | 30,63 | 30,94 | 30,48 | 30,90 | 0,87% | 248.524,00 |
| 25.11.2024 | 30,29 | 30,79 | 30,29 | 30,63 | 1,42% | 166.472,00 |
| 22.11.2024 | 29,57 | 30,31 | 29,57 | 30,20 | 1,27% | 265.010,00 |
| 21.11.2024 | 29,61 | 30,04 | 29,37 | 29,82 | 1,31% | 511.040,00 |
| 20.11.2024 | 29,01 | 29,54 | 28,91 | 29,44 | 0,67% | 336.588,00 |
| 19.11.2024 | 29,19 | 29,32 | 28,90 | 29,24 | -0,10% | 381.141,00 |
| 18.11.2024 | 29,61 | 29,73 | 29,08 | 29,27 | -1,05% | 137.843,00 |
| 15.11.2024 | 29,99 | 30,05 | 29,48 | 29,58 | -1,66% | 353.020,00 |
| 14.11.2024 | 30,42 | 30,55 | 30,00 | 30,08 | -1,43% | 378.851,00 |
| 13.11.2024 | 30,66 | 30,89 | 30,46 | 30,52 | -0,11% | 390.380,00 |
| 12.11.2024 | 30,32 | 30,56 | 30,25 | 30,55 | 0,59% | 340.046,00 |
| 11.11.2024 | 29,61 | 30,55 | 29,61 | 30,37 | 2,88% | 303.161,00 |
| 08.11.2024 | 29,57 | 29,88 | 29,47 | 29,52 | -0,08% | 406.126,00 |
| 07.11.2024 | 29,12 | 29,58 | 29,03 | 29,55 | 1,48% | 648.365,00 |
| 06.11.2024 | 29,19 | 29,32 | 28,87 | 29,12 | 1,98% | 722.292,00 |
| 05.11.2024 | 28,27 | 28,64 | 28,21 | 28,55 | 1,10% | 463.211,00 |
| 04.11.2024 | 28,18 | 28,47 | 28,13 | 28,24 | -0,05% | 186.867,00 |
| 01.11.2024 | 28,88 | 29,17 | 28,12 | 28,26 | -2,89% | 794.315,00 |
| 31.10.2024 | 27,18 | 30,02 | 27,18 | 29,10 | 8,08% | 1.397.366,00 |
| 30.10.2024 | 27,15 | 27,36 | 26,88 | 26,92 | -0,68% | 464.713,00 |
| 29.10.2024 | 26,93 | 27,25 | 26,93 | 27,11 | 0,24% | 320.496,00 |
| 28.10.2024 | 26,97 | 27,27 | 26,74 | 27,04 | 0,26% | 171.951,00 |
| 25.10.2024 | 27,08 | 27,22 | 26,87 | 26,97 | -0,15% | 304.783,00 |
| 24.10.2024 | 26,99 | 27,57 | 26,90 | 27,01 | 0,80% | 507.901,00 |
| 23.10.2024 | 27,05 | 27,09 | 26,78 | 26,80 | -1,13% | 312.555,00 |
| 22.10.2024 | 26,67 | 27,26 | 26,67 | 27,10 | 1,04% | 295.327,00 |
| 21.10.2024 | 27,18 | 27,23 | 26,74 | 26,82 | -1,40% | 289.645,00 |
| 18.10.2024 | 28,14 | 28,14 | 27,13 | 27,20 | -3,10% | 415.959,00 |
| 17.10.2024 | 28,15 | 28,30 | 27,93 | 28,07 | -0,35% | 490.868,00 |
| 16.10.2024 | 28,07 | 28,25 | 28,02 | 28,17 | 0,23% | 269.195,00 |
| 15.10.2024 | 28,11 | 28,45 | 27,97 | 28,11 | 0,36% | 423.710,00 |
| 14.10.2024 | 27,80 | 28,02 | 27,60 | 28,01 | 0,92% | 200.710,00 |
| 11.10.2024 | 27,70 | 27,80 | 27,62 | 27,75 | 0,25% | 391.668,00 |
| 10.10.2024 | 27,59 | 27,76 | 27,42 | 27,68 | 0,38% | 408.875,00 |
| 09.10.2024 | 27,50 | 27,79 | 27,41 | 27,58 | 0,64% | 514.168,00 |
| 08.10.2024 | 27,34 | 27,50 | 27,25 | 27,40 | 0,44% | 297.249,00 |
| 07.10.2024 | 27,45 | 27,58 | 27,20 | 27,28 | -0,73% | 149.151,00 |
| 04.10.2024 | 27,16 | 27,49 | 26,98 | 27,48 | 1,87% | 405.269,00 |
| 03.10.2024 | 26,90 | 26,98 | 26,76 | 26,98 | -0,09% | 480.916,00 |
| 02.10.2024 | 27,02 | 27,24 | 26,97 | 27,00 | -0,74% | 347.913,00 |
| 01.10.2024 | 27,36 | 27,38 | 26,98 | 27,20 | -0,84% | 665.448,00 |
| 30.09.2024 | 27,44 | 27,52 | 27,24 | 27,43 | -0,15% | 203.473,00 |
| 27.09.2024 | 27,26 | 27,51 | 27,20 | 27,47 | 1,10% | 489.635,00 |
| 26.09.2024 | 26,99 | 27,21 | 26,72 | 27,17 | 1,61% | 360.737,00 |
| 25.09.2024 | 27,22 | 27,25 | 26,69 | 26,74 | -1,55% | 492.217,00 |
| 24.09.2024 | 26,74 | 27,16 | 26,74 | 27,16 | 1,31% | 405.675,00 |
| 23.09.2024 | 26,62 | 26,88 | 26,39 | 26,81 | 1,19% | 215.095,00 |
| 20.09.2024 | 26,56 | 26,65 | 26,13 | 26,50 | -1,36% | 1.014.944,00 |
| 19.09.2024 | 26,96 | 27,12 | 26,68 | 26,86 | 1,09% | 645.997,00 |
| 18.09.2024 | 26,30 | 26,85 | 26,29 | 26,57 | 0,38% | 619.065,00 |
| 17.09.2024 | 26,57 | 26,74 | 26,45 | 26,47 | -0,56% | 472.624,00 |
| 16.09.2024 | 26,63 | 26,82 | 26,55 | 26,62 | 0,53% | 181.667,00 |
| 13.09.2024 | 26,46 | 26,50 | 26,27 | 26,48 | 0,90% | 737.351,00 |
| 12.09.2024 | 26,18 | 26,26 | 25,79 | 26,25 | 0,88% | 693.490,00 |
| 11.09.2024 | 25,90 | 26,04 | 25,28 | 26,02 | 0,39% | 858.860,00 |
| 10.09.2024 | 25,61 | 25,96 | 25,58 | 25,92 | 0,72% | 571.567,00 |
| 09.09.2024 | 25,62 | 25,99 | 25,48 | 25,73 | 1,34% | 339.042,00 |
| 06.09.2024 | 25,99 | 26,16 | 25,33 | 25,39 | -2,10% | 525.080,00 |
| 05.09.2024 | 26,21 | 26,36 | 25,83 | 25,94 | -0,82% | 467.767,00 |
| 04.09.2024 | 26,01 | 26,31 | 26,01 | 26,15 | 0,27% | 411.295,00 |
| 03.09.2024 | 26,27 | 26,70 | 26,03 | 26,08 | -1,47% | 557.378,00 |
| 30.08.2024 | 26,42 | 26,64 | 26,29 | 26,47 | 0,17% | 480.289,00 |
| 29.08.2024 | 26,34 | 26,75 | 26,26 | 26,43 | 0,71% | 512.335,00 |
| 28.08.2024 | 26,35 | 26,43 | 26,05 | 26,24 | -0,46% | 331.452,00 |
| 27.08.2024 | 25,99 | 26,37 | 25,92 | 26,36 | 0,86% | 329.727,00 |
| 26.08.2024 | 25,80 | 26,39 | 25,72 | 26,14 | 1,57% | 283.291,00 |
| 23.08.2024 | 25,42 | 25,74 | 25,27 | 25,73 | 1,78% | 453.269,00 |
| 22.08.2024 | 25,67 | 25,80 | 25,22 | 25,28 | -1,79% | 513.841,00 |
| 21.08.2024 | 25,30 | 25,77 | 25,04 | 25,74 | 1,78% | 468.162,00 |
| 20.08.2024 | 25,54 | 25,56 | 25,19 | 25,29 | -0,73% | 368.626,00 |
| 19.08.2024 | 25,28 | 25,69 | 25,25 | 25,48 | 0,77% | 162.176,00 |
| 16.08.2024 | 24,91 | 25,29 | 24,77 | 25,28 | 1,61% | 403.177,00 |
| 15.08.2024 | 25,21 | 25,22 | 24,74 | 24,88 | -0,16% | 411.661,00 |
| 14.08.2024 | 24,84 | 25,02 | 24,74 | 24,92 | 0,20% | 399.004,00 |
| 13.08.2024 | 24,74 | 24,90 | 24,47 | 24,87 | 1,02% | 502.856,00 |
| 12.08.2024 | 24,96 | 25,08 | 24,45 | 24,62 | -1,16% | 222.605,00 |
| 09.08.2024 | 24,75 | 25,09 | 24,65 | 24,91 | 0,65% | 479.040,00 |
| 08.08.2024 | 24,42 | 24,77 | 24,41 | 24,75 | 2,04% | 563.678,00 |
| 07.08.2024 | 24,74 | 25,02 | 24,21 | 24,26 | -0,59% | 738.363,00 |
| 06.08.2024 | 24,70 | 24,85 | 24,40 | 24,40 | -1,01% | 742.163,00 |
| 05.08.2024 | 25,36 | 26,01 | 24,11 | 24,65 | -2,03% | 418.292,00 |
| 02.08.2024 | 25,87 | 25,87 | 23,89 | 25,16 | -0,32% | 909.906,00 |
| 01.08.2024 | 25,88 | 26,07 | 25,19 | 25,24 | -2,85% | 828.772,00 |
| 31.07.2024 | 25,93 | 26,36 | 25,93 | 25,98 | 0,85% | 751.195,00 |
| 30.07.2024 | 26,15 | 26,29 | 25,75 | 25,76 | -1,13% | 567.299,00 |