20,880$
0,14%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,20 | 21,83 | 20,34 | 20,85 | -0,05% | 22.908.335,00 |
| 28.09.2026 | 21,49 | 21,55 | 20,74 | 20,86 | -3,52% | 17.504.254,00 |
| 25.09.2026 | 22,91 | 22,99 | 21,36 | 21,62 | -6,16% | 29.875.948,00 |
| 24.09.2026 | 26,32 | 27,07 | 23,01 | 23,04 | -12,16% | 32.084.705,00 |
| 23.09.2026 | 27,31 | 27,39 | 26,18 | 26,23 | -3,92% | 10.295.067,00 |
| 22.09.2026 | 29,55 | 29,59 | 26,80 | 27,30 | -6,38% | 12.572.244,00 |
| 21.09.2026 | 29,53 | 29,53 | 28,82 | 29,16 | 0,52% | 5.474.490,00 |
| 18.09.2026 | 30,19 | 30,21 | 28,90 | 29,01 | -3,98% | 19.124.879,00 |
| 17.09.2026 | 30,60 | 30,81 | 30,17 | 30,21 | -1,46% | 4.696.878,00 |
| 16.09.2026 | 30,90 | 31,22 | 30,52 | 30,66 | -1,89% | 6.958.803,00 |
| 15.09.2026 | 30,96 | 31,41 | 30,67 | 31,25 | -0,52% | 5.251.031,00 |
| 14.09.2026 | 30,71 | 31,50 | 30,71 | 31,42 | 3,82% | 6.817.611,00 |
| 11.09.2026 | 30,07 | 30,69 | 30,00 | 30,26 | 0,98% | 4.797.380,00 |
| 10.09.2026 | 29,88 | 30,23 | 29,60 | 29,97 | 0,66% | 5.559.042,00 |
| 09.09.2026 | 30,00 | 30,05 | 29,55 | 29,77 | -0,17% | 4.377.375,00 |
| 08.09.2026 | 30,42 | 30,44 | 29,59 | 29,82 | -2,71% | 4.144.185,00 |
| 04.09.2026 | 31,06 | 31,13 | 30,49 | 30,65 | -2,17% | 4.838.671,00 |
| 03.09.2026 | 31,07 | 31,65 | 31,00 | 31,33 | 2,22% | 6.446.498,00 |
| 02.09.2026 | 30,04 | 30,76 | 29,86 | 30,65 | 2,10% | 4.738.937,00 |
| 01.09.2026 | 30,75 | 31,02 | 29,86 | 30,02 | -3,16% | 5.592.864,00 |
| 31.08.2026 | 30,95 | 31,16 | 30,59 | 31,00 | -0,06% | 7.950.875,00 |
| 28.08.2026 | 30,50 | 31,29 | 30,42 | 31,02 | 1,70% | 5.952.053,00 |
| 27.08.2026 | 29,83 | 30,53 | 29,51 | 30,50 | 2,90% | 6.392.727,00 |
| 26.08.2026 | 28,88 | 29,86 | 28,75 | 29,64 | 1,13% | 6.960.972,00 |
| 25.08.2026 | 29,00 | 29,33 | 28,47 | 29,31 | 0,69% | 6.197.623,00 |
| 24.08.2026 | 28,67 | 29,38 | 28,60 | 29,11 | 0,62% | 5.645.189,00 |
| 21.08.2026 | 28,26 | 29,01 | 27,88 | 28,93 | 2,68% | 7.079.778,00 |
| 20.08.2026 | 27,32 | 28,38 | 27,01 | 28,18 | 2,31% | 5.749.053,00 |
| 19.08.2026 | 27,52 | 28,09 | 27,50 | 27,54 | -0,36% | 4.272.363,00 |
| 18.08.2026 | 27,86 | 27,96 | 27,59 | 27,64 | 0,84% | 4.317.058,00 |
| 17.08.2026 | 28,04 | 28,25 | 27,38 | 27,41 | -3,76% | 4.296.342,00 |
| 14.08.2026 | 29,62 | 29,70 | 28,43 | 28,48 | -3,69% | 3.163.955,00 |
| 13.08.2026 | 28,88 | 29,60 | 28,67 | 29,57 | 3,25% | 4.862.113,00 |
| 12.08.2026 | 28,56 | 28,74 | 28,07 | 28,64 | -1,28% | 4.485.923,00 |
| 11.08.2026 | 29,01 | 29,41 | 28,71 | 29,01 | -0,96% | 5.262.368,00 |
| 10.08.2026 | 28,80 | 29,87 | 28,75 | 29,29 | 0,41% | 5.722.329,00 |
| 07.08.2026 | 29,00 | 29,70 | 27,64 | 29,17 | 3,81% | 11.324.648,00 |
| 06.08.2026 | 27,44 | 28,32 | 27,07 | 28,10 | 0,54% | 8.066.234,00 |
| 05.08.2026 | 28,50 | 28,50 | 27,83 | 27,95 | -1,13% | 4.188.050,00 |
| 04.08.2026 | 28,17 | 28,48 | 27,89 | 28,27 | 0,35% | 5.420.133,00 |
| 03.08.2026 | 28,31 | 28,50 | 27,88 | 28,17 | 2,62% | 3.836.044,00 |
| 31.07.2026 | 27,14 | 27,53 | 26,69 | 27,45 | 0,59% | 4.469.352,00 |
| 30.07.2026 | 27,30 | 27,33 | 26,61 | 27,29 | -1,23% | 3.344.365,00 |
| 29.07.2026 | 27,80 | 28,12 | 27,54 | 27,63 | 0,18% | 5.094.919,00 |
| 28.07.2026 | 27,02 | 27,73 | 26,96 | 27,58 | 3,14% | 3.808.727,00 |
| 27.07.2026 | 26,49 | 26,98 | 26,33 | 26,74 | 3,48% | 4.261.963,00 |
| 24.07.2026 | 25,47 | 26,14 | 25,43 | 25,84 | 3,07% | 2.691.162,00 |
| 23.07.2026 | 25,66 | 25,66 | 24,97 | 25,07 | -1,99% | 4.036.137,00 |
| 22.07.2026 | 26,21 | 26,25 | 25,50 | 25,58 | -2,03% | 3.861.842,00 |
| 21.07.2026 | 26,65 | 26,76 | 25,95 | 26,11 | -2,12% | 3.701.789,00 |
| 20.07.2026 | 26,62 | 26,92 | 26,27 | 26,68 | -0,24% | 4.088.535,00 |
| 17.07.2026 | 26,66 | 27,28 | 26,64 | 26,74 | -1,00% | 5.087.309,00 |
| 16.07.2026 | 26,85 | 27,25 | 26,44 | 27,01 | 2,12% | 3.518.068,00 |
| 15.07.2026 | 26,81 | 27,21 | 26,22 | 26,45 | -0,45% | 4.110.070,00 |
| 14.07.2026 | 25,51 | 26,61 | 25,35 | 26,57 | 1,57% | 4.295.425,00 |
| 13.07.2026 | 26,10 | 26,46 | 25,96 | 26,16 | 0,96% | 3.020.475,00 |
| 10.07.2026 | 26,42 | 26,44 | 25,53 | 25,91 | -0,31% | 2.796.719,00 |
| 09.07.2026 | 25,34 | 26,15 | 25,03 | 25,99 | 0,70% | 3.354.315,00 |
| 08.07.2026 | 26,76 | 26,77 | 25,80 | 25,81 | -3,62% | 3.807.352,00 |
| 07.07.2026 | 27,19 | 27,28 | 26,62 | 26,78 | 0,68% | 4.294.509,00 |
| 06.07.2026 | 26,39 | 27,00 | 26,28 | 26,60 | -0,26% | 4.621.282,00 |
| 02.07.2026 | 26,17 | 26,81 | 26,06 | 26,67 | 2,14% | 5.151.793,00 |
| 01.07.2026 | 25,13 | 26,56 | 25,13 | 26,11 | 4,90% | 9.751.105,00 |
| 30.06.2026 | 24,82 | 25,08 | 24,62 | 24,89 | -0,60% | 7.714.043,00 |
| 29.06.2026 | 24,80 | 25,27 | 24,67 | 25,04 | 2,41% | 5.325.380,00 |
| 26.06.2026 | 23,52 | 24,52 | 23,48 | 24,45 | 4,89% | 9.743.162,00 |
| 25.06.2026 | 23,50 | 23,91 | 23,10 | 23,31 | -1,06% | 3.746.273,00 |
| 24.06.2026 | 23,11 | 24,08 | 23,11 | 23,56 | 1,29% | 7.415.283,00 |
| 23.06.2026 | 23,36 | 23,58 | 23,10 | 23,26 | 1,09% | 7.206.298,00 |
| 22.06.2026 | 23,50 | 24,12 | 22,46 | 23,01 | -4,84% | 11.780.197,00 |
| 18.06.2026 | 23,87 | 24,35 | 23,22 | 24,18 | 1,07% | 18.854.816,00 |
| 17.06.2026 | 24,11 | 24,76 | 23,66 | 23,93 | -2,63% | 5.979.439,00 |
| 16.06.2026 | 24,33 | 25,12 | 24,18 | 24,57 | 0,66% | 4.905.153,00 |
| 15.06.2026 | 24,54 | 24,91 | 24,23 | 24,41 | 0,37% | 4.718.617,00 |
| 12.06.2026 | 23,97 | 24,33 | 23,57 | 24,32 | 1,59% | 4.831.385,00 |
| 11.06.2026 | 24,28 | 24,66 | 23,84 | 23,94 | -2,76% | 6.727.702,00 |
| 10.06.2026 | 24,48 | 25,10 | 24,22 | 24,62 | -1,40% | 5.659.934,00 |
| 09.06.2026 | 25,67 | 25,83 | 24,57 | 24,97 | -3,44% | 5.808.935,00 |
| 08.06.2026 | 26,27 | 26,63 | 25,75 | 25,86 | -1,60% | 6.629.865,00 |
| 05.06.2026 | 26,58 | 26,81 | 26,14 | 26,28 | -0,90% | 6.939.480,00 |
| 04.06.2026 | 26,97 | 27,23 | 26,52 | 26,52 | 0,08% | 6.147.037,00 |
| 03.06.2026 | 27,15 | 27,21 | 26,09 | 26,50 | -3,74% | 7.616.967,00 |
| 02.06.2026 | 26,99 | 27,55 | 26,59 | 27,53 | -0,83% | 7.554.045,00 |
| 01.06.2026 | 26,34 | 27,81 | 25,98 | 27,76 | 7,64% | 10.626.303,00 |
| 29.05.2026 | 24,60 | 25,86 | 24,44 | 25,79 | 5,05% | 13.661.201,00 |
| 28.05.2026 | 24,65 | 25,08 | 24,43 | 24,55 | -0,20% | 7.188.037,00 |
| 27.05.2026 | 24,73 | 25,04 | 24,58 | 24,60 | -0,65% | 7.610.875,00 |
| 26.05.2026 | 24,80 | 24,99 | 24,56 | 24,76 | -0,24% | 6.444.206,00 |
| 22.05.2026 | 24,97 | 25,25 | 24,80 | 24,82 | -0,12% | 5.733.500,00 |
| 21.05.2026 | 24,67 | 25,02 | 24,58 | 24,85 | -0,60% | 9.686.716,00 |
| 20.05.2026 | 24,08 | 25,06 | 23,67 | 25,00 | 2,80% | 10.513.328,00 |
| 19.05.2026 | 24,46 | 24,83 | 24,31 | 24,32 | -0,08% | 10.857.807,00 |
| 18.05.2026 | 23,20 | 24,45 | 23,18 | 24,34 | 3,80% | 7.973.734,00 |
| 15.05.2026 | 23,22 | 23,63 | 23,06 | 23,45 | 1,16% | 9.195.268,00 |
| 14.05.2026 | 23,36 | 23,48 | 22,82 | 23,18 | -0,47% | 6.985.855,00 |
| 13.05.2026 | 22,14 | 23,38 | 22,05 | 23,29 | 5,67% | 12.484.178,00 |
| 12.05.2026 | 22,47 | 22,57 | 21,92 | 22,04 | -1,61% | 8.864.051,00 |
| 11.05.2026 | 22,68 | 23,10 | 21,76 | 22,40 | -1,23% | 9.117.604,00 |
| 08.05.2026 | 21,06 | 22,76 | 21,02 | 22,68 | 12,33% | 17.306.895,00 |
| 07.05.2026 | 19,87 | 20,37 | 19,67 | 20,19 | 3,22% | 14.260.297,00 |