26,690$
2,08%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 26,15 | 26,82 | 26,15 | 26,69 | 2,08% | 424.054,00 |
| 24.11.2025 | 26,50 | 26,65 | 26,12 | 26,15 | -1,49% | 355.595,00 |
| 21.11.2025 | 26,20 | 26,90 | 26,14 | 26,54 | 1,94% | 957.545,00 |
| 20.11.2025 | 26,28 | 26,38 | 25,88 | 26,04 | -0,04% | 1.431.098,00 |
| 19.11.2025 | 26,16 | 26,36 | 25,71 | 26,05 | -1,18% | 1.052.406,00 |
| 18.11.2025 | 26,00 | 26,48 | 25,92 | 26,36 | 0,75% | 975.550,00 |
| 17.11.2025 | 26,86 | 26,86 | 26,12 | 26,16 | -1,97% | 390.456,00 |
| 14.11.2025 | 26,58 | 26,82 | 26,48 | 26,69 | -0,07% | 941.184,00 |
| 13.11.2025 | 27,14 | 27,18 | 26,69 | 26,71 | -1,11% | 871.949,00 |
| 12.11.2025 | 27,16 | 27,28 | 26,84 | 27,01 | -0,53% | 949.122,00 |
| 11.11.2025 | 26,48 | 27,24 | 26,19 | 27,15 | 3,04% | 1.203.456,00 |
| 10.11.2025 | 26,00 | 26,60 | 25,75 | 26,35 | 2,27% | 493.848,00 |
| 07.11.2025 | 25,95 | 25,95 | 24,35 | 25,77 | 1,20% | 1.430.513,00 |
| 06.11.2025 | 25,97 | 25,97 | 25,29 | 25,46 | -1,51% | 650.316,00 |
| 05.11.2025 | 25,81 | 26,10 | 25,60 | 25,85 | -0,04% | 600.693,00 |
| 04.11.2025 | 25,99 | 26,25 | 25,81 | 25,86 | -1,62% | 358.556,00 |
| 03.11.2025 | 26,34 | 26,44 | 25,97 | 26,29 | -0,36% | 165.853,00 |
| 31.10.2025 | 25,97 | 26,44 | 25,82 | 26,38 | 1,03% | 751.951,00 |
| 30.10.2025 | 25,82 | 26,29 | 25,79 | 26,11 | 1,03% | 606.807,00 |
| 29.10.2025 | 26,55 | 26,61 | 25,79 | 25,85 | -3,20% | 684.359,00 |
| 28.10.2025 | 26,84 | 26,95 | 26,66 | 26,70 | -0,54% | 443.834,00 |
| 27.10.2025 | 27,38 | 27,38 | 26,59 | 26,85 | -1,38% | 319.275,00 |
| 24.10.2025 | 27,28 | 27,54 | 27,22 | 27,22 | 0,04% | 283.588,00 |
| 23.10.2025 | 27,31 | 27,32 | 26,97 | 27,21 | 0,04% | 558.114,00 |
| 22.10.2025 | 27,06 | 27,34 | 27,04 | 27,20 | -0,73% | 481.508,00 |
| 21.10.2025 | 26,61 | 27,43 | 26,56 | 27,40 | 3,32% | 487.528,00 |
| 17.10.2025 | 26,47 | 26,61 | 26,32 | 26,52 | 0,23% | 504.334,00 |
| 16.10.2025 | 27,17 | 27,22 | 26,37 | 26,46 | -2,18% | 545.862,00 |
| 15.10.2025 | 27,15 | 27,18 | 26,89 | 27,05 | 0,82% | 490.223,00 |
| 14.10.2025 | 26,52 | 27,00 | 26,38 | 26,83 | 0,49% | 531.354,00 |
| 13.10.2025 | 26,51 | 26,84 | 26,51 | 26,70 | 0,68% | 196.399,00 |
| 10.10.2025 | 27,39 | 27,39 | 26,43 | 26,52 | -2,00% | 503.401,00 |
| 09.10.2025 | 27,18 | 27,28 | 26,91 | 27,06 | -0,66% | 558.575,00 |
| 08.10.2025 | 27,48 | 27,55 | 27,20 | 27,24 | -0,22% | 417.356,00 |
| 07.10.2025 | 27,75 | 27,80 | 27,17 | 27,30 | -1,57% | 307.370,00 |
| 06.10.2025 | 28,19 | 28,19 | 27,67 | 27,74 | -0,23% | 191.566,00 |
| 03.10.2025 | 28,03 | 28,03 | 27,68 | 27,80 | -1,01% | 378.472,00 |
| 02.10.2025 | 28,12 | 28,23 | 27,82 | 28,09 | -0,09% | 280.637,00 |
| 01.10.2025 | 28,34 | 28,46 | 27,94 | 28,11 | -0,95% | 274.840,00 |
| 30.09.2025 | 28,70 | 28,81 | 27,81 | 28,38 | -1,37% | 429.773,00 |
| 29.09.2025 | 28,87 | 28,93 | 28,72 | 28,78 | -0,12% | 86.330,00 |
| 26.09.2025 | 28,45 | 28,83 | 28,45 | 28,81 | 1,12% | 282.542,00 |
| 25.09.2025 | 28,87 | 28,90 | 28,42 | 28,49 | -2,10% | 506.773,00 |
| 24.09.2025 | 28,86 | 29,21 | 28,86 | 29,10 | 0,48% | 449.901,00 |
| 23.09.2025 | 28,91 | 29,01 | 28,77 | 28,96 | 0,43% | 268.703,00 |
| 22.09.2025 | 28,88 | 28,89 | 28,57 | 28,84 | -0,59% | 165.380,00 |
| 19.09.2025 | 29,07 | 29,24 | 28,75 | 29,01 | 0,52% | 417.356,00 |
| 18.09.2025 | 28,83 | 28,96 | 28,60 | 28,86 | 0,77% | 527.256,00 |
| 17.09.2025 | 28,85 | 28,98 | 28,55 | 28,64 | 0,16% | 342.523,00 |
| 16.09.2025 | 28,97 | 28,97 | 28,49 | 28,59 | -0,57% | 433.213,00 |
| 15.09.2025 | 29,06 | 29,13 | 28,70 | 28,76 | -1,27% | 259.368,00 |
| 12.09.2025 | 29,58 | 29,65 | 29,12 | 29,13 | -1,70% | 732.929,00 |
| 11.09.2025 | 29,28 | 29,72 | 29,23 | 29,63 | 1,11% | 703.264,00 |
| 10.09.2025 | 29,74 | 29,87 | 29,24 | 29,31 | -0,56% | 465.820,00 |
| 09.09.2025 | 30,04 | 30,52 | 29,41 | 29,47 | -1,47% | 402.005,00 |
| 08.09.2025 | 29,52 | 29,93 | 29,41 | 29,91 | 1,44% | 212.595,00 |
| 05.09.2025 | 29,65 | 29,82 | 29,29 | 29,49 | -0,17% | 308.480,00 |
| 04.09.2025 | 29,60 | 29,60 | 29,29 | 29,54 | -0,47% | 364.794,00 |
| 03.09.2025 | 29,33 | 29,68 | 29,17 | 29,68 | 0,63% | 463.789,00 |
| 02.09.2025 | 29,94 | 29,94 | 29,18 | 29,49 | -2,35% | 462.039,00 |
| 29.08.2025 | 30,21 | 30,27 | 30,01 | 30,20 | -0,03% | 529.868,00 |
| 28.08.2025 | 30,82 | 30,82 | 30,20 | 30,21 | -1,68% | 585.474,00 |
| 27.08.2025 | 30,78 | 30,86 | 30,59 | 30,73 | -0,13% | 514.014,00 |
| 26.08.2025 | 31,00 | 31,13 | 30,71 | 30,77 | -1,11% | 745.202,00 |
| 25.08.2025 | 31,58 | 31,58 | 31,11 | 31,11 | -1,44% | 260.219,00 |
| 22.08.2025 | 31,33 | 31,88 | 31,24 | 31,57 | 1,27% | 598.405,00 |
| 21.08.2025 | 30,93 | 31,40 | 30,93 | 31,17 | -0,83% | 569.583,00 |
| 20.08.2025 | 31,71 | 31,71 | 31,27 | 31,43 | -0,22% | 967.842,00 |
| 19.08.2025 | 31,32 | 31,64 | 31,25 | 31,50 | 0,43% | 436.241,00 |
| 18.08.2025 | 31,35 | 31,47 | 31,19 | 31,37 | -0,35% | 174.542,00 |
| 15.08.2025 | 31,51 | 31,75 | 31,20 | 31,48 | -0,06% | 347.836,00 |
| 14.08.2025 | 32,08 | 32,08 | 31,49 | 31,50 | -2,05% | 764.458,00 |
| 13.08.2025 | 32,00 | 32,21 | 31,86 | 32,16 | 0,99% | 788.692,00 |
| 12.08.2025 | 30,86 | 31,87 | 30,67 | 31,84 | 3,43% | 857.402,00 |
| 11.08.2025 | 30,55 | 31,24 | 30,35 | 30,79 | 1,15% | 403.271,00 |
| 08.08.2025 | 29,94 | 31,54 | 29,31 | 30,44 | 7,68% | 1.337.836,00 |
| 07.08.2025 | 28,85 | 28,93 | 27,74 | 28,27 | -1,48% | 807.938,00 |
| 06.08.2025 | 28,72 | 28,94 | 28,48 | 28,69 | 0,35% | 1.523.789,00 |
| 05.08.2025 | 29,15 | 29,15 | 28,54 | 28,59 | -1,35% | 459.575,00 |
| 04.08.2025 | 28,90 | 29,24 | 28,86 | 28,98 | 0,71% | 246.424,00 |
| 01.08.2025 | 29,61 | 29,61 | 28,67 | 28,78 | -2,44% | 574.321,00 |
| 31.07.2025 | 30,32 | 30,32 | 29,38 | 29,50 | -1,17% | 432.911,00 |
| 30.07.2025 | 30,30 | 30,31 | 29,71 | 29,85 | -1,42% | 474.666,00 |
| 29.07.2025 | 30,61 | 30,76 | 30,10 | 30,28 | -0,82% | 360.336,00 |
| 28.07.2025 | 30,71 | 30,80 | 30,36 | 30,53 | -0,28% | 98.964,00 |
| 25.07.2025 | 30,60 | 30,73 | 30,39 | 30,61 | 0,26% | 258.793,00 |
| 24.07.2025 | 30,65 | 30,70 | 30,47 | 30,53 | -0,46% | 285.626,00 |
| 23.07.2025 | 30,59 | 30,82 | 30,38 | 30,67 | 0,48% | 299.844,00 |
| 22.07.2025 | 30,48 | 30,61 | 30,27 | 30,53 | 0,76% | 428.481,00 |
| 21.07.2025 | 30,19 | 30,56 | 30,15 | 30,30 | 0,08% | 145.094,00 |
| 18.07.2025 | 30,21 | 30,36 | 30,07 | 30,27 | 0,40% | 403.985,00 |
| 17.07.2025 | 30,04 | 30,19 | 29,72 | 30,15 | 0,42% | 420.823,00 |
| 16.07.2025 | 30,02 | 30,14 | 29,64 | 30,03 | 0,42% | 390.124,00 |
| 15.07.2025 | 29,90 | 30,14 | 29,76 | 29,90 | 0,32% | 439.605,00 |
| 14.07.2025 | 28,82 | 29,86 | 28,82 | 29,81 | 3,89% | 274.514,00 |
| 11.07.2025 | 29,59 | 29,60 | 28,65 | 28,69 | -3,30% | 440.611,00 |
| 10.07.2025 | 30,05 | 30,05 | 29,63 | 29,67 | -1,61% | 519.215,00 |
| 09.07.2025 | 30,00 | 30,19 | 29,72 | 30,16 | 0,70% | 627.553,00 |
| 08.07.2025 | 30,25 | 30,25 | 29,78 | 29,95 | -0,53% | 377.821,00 |
| 07.07.2025 | 30,48 | 30,59 | 30,06 | 30,11 | -2,00% | 302.317,00 |