27,445$
0,53%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,07 | 27,53 | 26,69 | 27,45 | 0,53% | 829.649,00 |
| 30.07.2026 | 27,23 | 27,33 | 26,62 | 27,30 | -1,18% | 791.784,00 |
| 29.07.2026 | 27,52 | 28,10 | 27,50 | 27,63 | 0,18% | 1.078.784,00 |
| 28.07.2026 | 26,96 | 27,73 | 26,92 | 27,58 | 3,06% | 857.998,00 |
| 27.07.2026 | 26,37 | 26,97 | 26,35 | 26,76 | 3,50% | 289.347,00 |
| 24.07.2026 | 25,27 | 26,14 | 25,27 | 25,85 | 2,99% | 750.891,00 |
| 23.07.2026 | 25,60 | 25,70 | 24,99 | 25,10 | -1,93% | 599.170,00 |
| 22.07.2026 | 26,32 | 26,32 | 25,51 | 25,60 | -2,08% | 820.966,00 |
| 21.07.2026 | 26,30 | 27,30 | 25,95 | 26,14 | -1,97% | 797.621,00 |
| 20.07.2026 | 26,51 | 26,92 | 26,30 | 26,67 | -0,32% | 323.482,00 |
| 17.07.2026 | 26,58 | 27,29 | 26,58 | 26,75 | -0,94% | 692.510,00 |
| 16.07.2026 | 26,66 | 27,24 | 26,45 | 27,01 | 2,12% | 454.706,00 |
| 15.07.2026 | 26,94 | 27,21 | 26,21 | 26,45 | -0,49% | 549.438,00 |
| 14.07.2026 | 25,48 | 26,61 | 25,31 | 26,58 | 1,61% | 912.473,00 |
| 13.07.2026 | 26,20 | 26,45 | 25,96 | 26,16 | 0,93% | 296.485,00 |
| 10.07.2026 | 26,41 | 26,44 | 25,54 | 25,92 | -0,31% | 522.685,00 |
| 09.07.2026 | 25,34 | 26,15 | 25,12 | 26,00 | 0,74% | 710.729,00 |
| 08.07.2026 | 26,70 | 26,75 | 25,80 | 25,81 | -3,68% | 560.639,00 |
| 07.07.2026 | 26,86 | 27,27 | 26,62 | 26,79 | 0,71% | 566.826,00 |
| 06.07.2026 | 26,59 | 26,99 | 26,31 | 26,60 | -0,26% | 284.942,00 |
| 02.07.2026 | 26,17 | 26,81 | 26,08 | 26,67 | 2,16% | 627.662,00 |
| 01.07.2026 | 25,14 | 26,56 | 25,14 | 26,11 | 4,86% | 826.901,00 |
| 30.06.2026 | 24,93 | 25,08 | 24,62 | 24,90 | -0,48% | 773.700,00 |
| 29.06.2026 | 25,09 | 25,27 | 24,80 | 25,02 | 2,19% | 330.991,00 |
| 26.06.2026 | 23,61 | 24,52 | 23,48 | 24,48 | 5,09% | 817.154,00 |
| 25.06.2026 | 23,84 | 23,90 | 23,15 | 23,30 | -1,15% | 531.942,00 |
| 24.06.2026 | 23,24 | 24,08 | 23,21 | 23,57 | 1,22% | 1.167.144,00 |
| 23.06.2026 | 23,44 | 23,57 | 23,11 | 23,28 | 1,22% | 548.098,00 |
| 22.06.2026 | 24,10 | 24,11 | 22,47 | 23,00 | -4,98% | 489.546,00 |
| 18.06.2026 | 23,89 | 24,35 | 23,23 | 24,21 | 1,13% | 904.314,00 |
| 17.06.2026 | 24,50 | 24,76 | 23,66 | 23,94 | -2,64% | 590.320,00 |
| 16.06.2026 | 24,33 | 25,12 | 24,20 | 24,59 | 0,90% | 517.203,00 |
| 15.06.2026 | 24,27 | 24,88 | 24,23 | 24,37 | 0,31% | 240.242,00 |
| 12.06.2026 | 24,29 | 24,33 | 23,59 | 24,29 | 1,38% | 765.821,00 |
| 11.06.2026 | 24,44 | 24,66 | 23,83 | 23,96 | -2,82% | 1.409.538,00 |
| 10.06.2026 | 24,59 | 25,10 | 24,20 | 24,66 | -1,26% | 598.104,00 |
| 09.06.2026 | 25,70 | 25,83 | 24,58 | 24,97 | -3,46% | 1.455.954,00 |
| 08.06.2026 | 26,27 | 26,60 | 25,76 | 25,87 | -1,60% | 373.717,00 |
| 05.06.2026 | 26,64 | 26,80 | 26,15 | 26,29 | -0,92% | 925.510,00 |
| 04.06.2026 | 26,53 | 27,22 | 26,53 | 26,53 | 0,13% | 1.347.278,00 |
| 03.06.2026 | 27,33 | 27,33 | 26,09 | 26,50 | -3,71% | 1.064.220,00 |
| 02.06.2026 | 27,61 | 27,61 | 26,60 | 27,52 | -0,85% | 866.675,00 |
| 01.06.2026 | 26,32 | 27,81 | 25,99 | 27,75 | 7,52% | 689.225,00 |
| 29.05.2026 | 24,63 | 25,86 | 24,43 | 25,81 | 5,00% | 1.253.364,00 |
| 28.05.2026 | 24,72 | 25,08 | 24,45 | 24,58 | -0,14% | 835.619,00 |
| 27.05.2026 | 24,69 | 25,04 | 24,58 | 24,62 | -0,49% | 939.160,00 |
| 26.05.2026 | 24,96 | 24,98 | 24,57 | 24,74 | -0,36% | 750.244,00 |
| 22.05.2026 | 24,97 | 25,25 | 24,80 | 24,83 | -0,12% | 723.272,00 |
| 21.05.2026 | 24,69 | 25,01 | 24,59 | 24,86 | -0,66% | 1.265.185,00 |
| 20.05.2026 | 24,08 | 25,06 | 23,73 | 25,02 | 2,65% | 810.051,00 |
| 19.05.2026 | 24,34 | 24,83 | 24,31 | 24,38 | 0,27% | 1.286.726,00 |
| 18.05.2026 | 23,20 | 24,45 | 23,20 | 24,31 | 3,67% | 475.963,00 |
| 15.05.2026 | 23,21 | 23,63 | 23,07 | 23,45 | 1,19% | 1.629.189,00 |
| 14.05.2026 | 23,33 | 23,47 | 22,83 | 23,18 | -0,58% | 951.661,00 |
| 13.05.2026 | 22,18 | 23,37 | 22,06 | 23,31 | 5,83% | 1.522.697,00 |
| 12.05.2026 | 22,48 | 22,55 | 21,93 | 22,03 | -1,65% | 1.115.170,00 |
| 11.05.2026 | 22,80 | 23,08 | 21,76 | 22,40 | -1,30% | 512.447,00 |
| 08.05.2026 | 21,26 | 22,76 | 21,02 | 22,69 | 11,88% | 1.857.159,00 |
| 07.05.2026 | 19,61 | 20,36 | 19,61 | 20,28 | 3,68% | 1.533.090,00 |
| 06.05.2026 | 19,68 | 19,90 | 19,23 | 19,56 | -0,76% | 2.124.341,00 |
| 05.05.2026 | 19,51 | 19,85 | 19,17 | 19,71 | 0,38% | 1.551.650,00 |
| 04.05.2026 | 19,37 | 19,91 | 19,37 | 19,64 | 1,34% | 329.807,00 |
| 01.05.2026 | 19,46 | 19,89 | 19,01 | 19,38 | 0,47% | 886.818,00 |
| 30.04.2026 | 19,37 | 19,37 | 18,76 | 19,29 | 0,78% | 925.422,00 |
| 29.04.2026 | 19,14 | 19,26 | 19,00 | 19,14 | -0,65% | 692.420,00 |
| 28.04.2026 | 19,01 | 19,69 | 19,00 | 19,26 | 1,26% | 1.031.682,00 |
| 27.04.2026 | 19,19 | 19,81 | 18,81 | 19,02 | 0,05% | 298.666,00 |
| 24.04.2026 | 18,88 | 19,02 | 18,70 | 19,01 | 1,06% | 575.789,00 |
| 23.04.2026 | 19,64 | 19,64 | 18,34 | 18,81 | -5,93% | 775.692,00 |
| 22.04.2026 | 19,87 | 20,15 | 19,75 | 20,00 | 0,40% | 548.052,00 |
| 21.04.2026 | 20,75 | 20,75 | 19,86 | 19,92 | -2,52% | 978.293,00 |
| 20.04.2026 | 20,03 | 20,44 | 19,92 | 20,43 | 1,62% | 282.321,00 |
| 17.04.2026 | 19,89 | 20,26 | 19,89 | 20,11 | 1,62% | 544.953,00 |
| 16.04.2026 | 19,92 | 19,95 | 19,55 | 19,79 | 0,58% | 650.789,00 |
| 15.04.2026 | 19,12 | 19,86 | 19,00 | 19,67 | 4,07% | 929.064,00 |
| 14.04.2026 | 18,99 | 19,24 | 18,88 | 18,90 | -0,05% | 787.179,00 |
| 13.04.2026 | 17,84 | 18,91 | 17,78 | 18,91 | 5,61% | 416.905,00 |
| 10.04.2026 | 18,33 | 18,48 | 17,85 | 17,91 | -2,45% | 789.493,00 |
| 09.04.2026 | 19,05 | 19,05 | 18,13 | 18,36 | -2,81% | 1.244.300,00 |
| 08.04.2026 | 19,64 | 20,00 | 18,75 | 18,89 | -1,51% | 752.125,00 |
| 07.04.2026 | 19,22 | 19,31 | 19,04 | 19,18 | -1,06% | 500.175,00 |
| 06.04.2026 | 18,90 | 19,40 | 18,64 | 19,38 | 2,62% | 321.627,00 |
| 02.04.2026 | 18,62 | 19,16 | 18,27 | 18,89 | 0,99% | 888.697,00 |
| 01.04.2026 | 19,16 | 19,16 | 18,47 | 18,70 | -0,61% | 1.449.698,00 |
| 31.03.2026 | 18,34 | 19,10 | 18,34 | 18,82 | 2,79% | 666.381,00 |
| 30.03.2026 | 18,46 | 18,77 | 18,24 | 18,31 | -0,19% | 534.399,00 |
| 27.03.2026 | 18,58 | 18,95 | 18,21 | 18,34 | -3,32% | 982.631,00 |
| 26.03.2026 | 19,31 | 19,71 | 18,82 | 18,97 | -2,49% | 1.052.592,00 |
| 25.03.2026 | 19,92 | 20,25 | 19,37 | 19,46 | -1,62% | 1.032.490,00 |
| 24.03.2026 | 20,82 | 20,82 | 19,75 | 19,78 | -5,88% | 928.332,00 |
| 23.03.2026 | 21,19 | 21,49 | 21,00 | 21,01 | 0,24% | 279.700,00 |
| 20.03.2026 | 20,43 | 21,02 | 20,16 | 20,96 | 2,00% | 1.503.669,00 |
| 19.03.2026 | 20,66 | 20,91 | 20,38 | 20,55 | -0,17% | 790.441,00 |
| 18.03.2026 | 20,85 | 21,19 | 20,49 | 20,59 | -2,12% | 857.499,00 |
| 17.03.2026 | 20,72 | 21,40 | 20,67 | 21,03 | 2,04% | 887.224,00 |
| 16.03.2026 | 20,73 | 20,91 | 20,47 | 20,61 | -0,27% | 386.080,00 |
| 13.03.2026 | 21,09 | 21,29 | 20,62 | 20,67 | -1,62% | 721.733,00 |
| 12.03.2026 | 21,25 | 21,57 | 20,94 | 21,01 | -1,06% | 480.484,00 |
| 11.03.2026 | 21,90 | 21,94 | 21,07 | 21,23 | -2,44% | 768.266,00 |
| 10.03.2026 | 22,50 | 22,54 | 21,60 | 21,76 | -3,52% | 715.933,00 |