28,750$
-0,76%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,63 | 28,88 | 28,53 | 28,81 | -0,55% | 341.989,00 |
| 15.05.2025 | 28,87 | 29,05 | 28,65 | 28,97 | 1,28% | 394.170,00 |
| 14.05.2025 | 29,06 | 29,06 | 28,51 | 28,61 | -1,73% | 608.611,00 |
| 13.05.2025 | 29,31 | 29,48 | 28,96 | 29,11 | 0,14% | 489.805,00 |
| 12.05.2025 | 29,62 | 29,75 | 28,82 | 29,07 | 0,48% | 674.814,00 |
| 09.05.2025 | 28,11 | 29,11 | 28,11 | 28,93 | 1,85% | 584.311,00 |
| 08.05.2025 | 28,00 | 28,61 | 27,62 | 28,41 | 2,07% | 535.967,00 |
| 07.05.2025 | 26,30 | 28,44 | 26,25 | 27,83 | 8,20% | 756.708,00 |
| 06.05.2025 | 25,55 | 26,00 | 25,37 | 25,72 | -0,16% | 462.449,00 |
| 05.05.2025 | 25,02 | 25,96 | 25,02 | 25,76 | -0,62% | 226.758,00 |
| 02.05.2025 | 25,82 | 26,00 | 25,77 | 25,92 | 1,29% | 340.497,00 |
| 01.05.2025 | 25,90 | 26,05 | 25,57 | 25,59 | -1,02% | 353.243,00 |
| 30.04.2025 | 25,36 | 25,95 | 25,19 | 25,86 | 0,76% | 570.125,00 |
| 29.04.2025 | 25,46 | 25,77 | 25,44 | 25,66 | 0,55% | 318.881,00 |
| 28.04.2025 | 25,39 | 25,75 | 25,25 | 25,52 | 1,05% | 243.649,00 |
| 25.04.2025 | 25,10 | 25,32 | 25,02 | 25,26 | 0,86% | 405.743,00 |
| 24.04.2025 | 24,60 | 25,17 | 24,55 | 25,04 | 1,91% | 368.365,00 |
| 23.04.2025 | 24,93 | 25,11 | 24,46 | 24,57 | 1,45% | 278.582,00 |
| 22.04.2025 | 23,78 | 24,31 | 23,75 | 24,22 | 2,76% | 291.522,00 |
| 21.04.2025 | 24,39 | 24,39 | 23,32 | 23,57 | -3,56% | 229.871,00 |
| 17.04.2025 | 24,92 | 24,92 | 24,23 | 24,44 | 0,56% | 517.554,00 |
| 16.04.2025 | 24,73 | 24,84 | 24,18 | 24,31 | -1,90% | 393.683,00 |
| 15.04.2025 | 24,60 | 24,96 | 24,55 | 24,78 | 0,51% | 426.481,00 |
| 14.04.2025 | 24,70 | 24,94 | 24,28 | 24,65 | 0,98% | 271.613,00 |
| 11.04.2025 | 24,60 | 24,60 | 23,75 | 24,41 | 0,54% | 585.138,00 |
| 10.04.2025 | 24,75 | 25,12 | 23,68 | 24,28 | -4,48% | 655.112,00 |
| 09.04.2025 | 23,34 | 25,59 | 23,20 | 25,42 | 8,15% | 758.970,00 |
| 08.04.2025 | 24,22 | 24,72 | 22,97 | 23,51 | -0,93% | 547.889,00 |
| 07.04.2025 | 23,11 | 24,61 | 22,75 | 23,73 | -0,25% | 375.036,00 |
| 04.04.2025 | 25,00 | 25,23 | 23,73 | 23,79 | -8,54% | 639.006,00 |
| 03.04.2025 | 26,50 | 26,54 | 25,87 | 26,01 | -3,72% | 637.190,00 |
| 02.04.2025 | 26,30 | 27,18 | 26,30 | 27,01 | 1,05% | 536.169,00 |
| 01.04.2025 | 26,48 | 26,77 | 26,04 | 26,73 | 0,72% | 497.772,00 |
| 31.03.2025 | 26,20 | 26,61 | 25,93 | 26,54 | 0,38% | 287.916,00 |
| 28.03.2025 | 27,16 | 27,28 | 26,35 | 26,44 | -3,31% | 399.836,00 |
| 27.03.2025 | 27,65 | 27,65 | 27,21 | 27,35 | -0,64% | 408.752,00 |
| 26.03.2025 | 27,76 | 27,78 | 27,34 | 27,52 | -0,54% | 387.655,00 |
| 25.03.2025 | 27,76 | 27,99 | 27,52 | 27,67 | 0,24% | 317.691,00 |
| 24.03.2025 | 27,29 | 27,78 | 27,29 | 27,61 | 1,64% | 197.613,00 |
| 21.03.2025 | 27,52 | 27,52 | 26,82 | 27,16 | -1,49% | 444.922,00 |
| 20.03.2025 | 27,62 | 27,96 | 27,55 | 27,57 | -1,22% | 401.565,00 |
| 19.03.2025 | 27,58 | 28,06 | 27,58 | 27,91 | 0,43% | 516.202,00 |
| 18.03.2025 | 27,68 | 27,85 | 27,40 | 27,79 | -0,18% | 426.643,00 |
| 17.03.2025 | 27,16 | 28,07 | 27,04 | 27,84 | 3,00% | 252.865,00 |
| 14.03.2025 | 26,40 | 27,26 | 26,40 | 27,03 | 2,64% | 535.779,00 |
| 13.03.2025 | 26,57 | 26,99 | 26,29 | 26,34 | -1,33% | 738.843,00 |
| 12.03.2025 | 27,45 | 27,45 | 26,41 | 26,69 | -1,33% | 545.680,00 |
| 11.03.2025 | 27,46 | 27,70 | 27,04 | 27,05 | -2,29% | 974.969,00 |
| 10.03.2025 | 27,95 | 28,80 | 27,65 | 27,69 | -1,84% | 494.735,00 |
| 07.03.2025 | 27,17 | 28,28 | 27,16 | 28,21 | 3,26% | 1.118.997,00 |
| 06.03.2025 | 27,21 | 27,66 | 27,15 | 27,32 | -0,82% | 468.775,00 |
| 05.03.2025 | 27,26 | 27,75 | 27,04 | 27,54 | 1,03% | 468.605,00 |
| 04.03.2025 | 27,80 | 27,80 | 26,97 | 27,26 | -1,34% | 622.989,00 |
| 03.03.2025 | 27,73 | 28,24 | 27,41 | 27,63 | 1,08% | 308.132,00 |
| 28.02.2025 | 27,12 | 27,49 | 26,92 | 27,34 | 0,28% | 587.403,00 |
| 27.02.2025 | 27,49 | 27,69 | 27,26 | 27,26 | -0,84% | 287.083,00 |
| 26.02.2025 | 27,49 | 27,78 | 27,26 | 27,49 | -0,22% | 306.276,00 |
| 25.02.2025 | 27,32 | 27,72 | 27,09 | 27,55 | 0,73% | 482.769,00 |
| 24.02.2025 | 27,38 | 27,54 | 26,88 | 27,35 | 1,09% | 171.992,00 |
| 21.02.2025 | 27,44 | 27,44 | 26,92 | 27,06 | -0,97% | 372.336,00 |
| 20.02.2025 | 27,44 | 27,44 | 26,88 | 27,32 | -0,64% | 276.786,00 |
| 19.02.2025 | 27,48 | 27,55 | 27,12 | 27,50 | -0,47% | 205.325,00 |
| 18.02.2025 | 27,85 | 27,91 | 27,45 | 27,63 | -0,34% | 348.911,00 |
| 14.02.2025 | 27,99 | 28,07 | 27,67 | 27,72 | -1,14% | 162.200,00 |
| 13.02.2025 | 27,61 | 28,05 | 27,29 | 28,04 | 2,28% | 280.390,00 |
| 12.02.2025 | 27,71 | 27,71 | 27,04 | 27,42 | -1,60% | 249.079,00 |
| 11.02.2025 | 28,06 | 28,17 | 27,74 | 27,86 | -0,94% | 263.376,00 |
| 10.02.2025 | 27,79 | 28,40 | 27,63 | 28,13 | 1,79% | 245.606,00 |
| 07.02.2025 | 27,72 | 27,92 | 27,48 | 27,63 | -0,29% | 319.290,00 |
| 06.02.2025 | 27,68 | 27,86 | 27,46 | 27,71 | 0,65% | 447.129,00 |
| 05.02.2025 | 27,20 | 27,54 | 26,93 | 27,53 | 1,85% | 317.404,00 |
| 04.02.2025 | 27,13 | 27,31 | 26,51 | 27,03 | 0,11% | 642.439,00 |
| 03.02.2025 | 26,63 | 27,24 | 26,42 | 27,00 | 0,32% | 286.798,00 |
| 31.01.2025 | 27,42 | 27,42 | 25,76 | 26,92 | -3,46% | 902.419,00 |
| 30.01.2025 | 27,66 | 28,35 | 27,66 | 27,88 | 0,94% | 660.939,00 |
| 29.01.2025 | 27,75 | 27,89 | 27,34 | 27,62 | -0,61% | 275.221,00 |
| 28.01.2025 | 27,54 | 28,07 | 27,47 | 27,79 | 1,07% | 355.241,00 |
| 27.01.2025 | 27,36 | 27,66 | 27,21 | 27,50 | 0,22% | 171.758,00 |
| 24.01.2025 | 27,59 | 27,74 | 27,35 | 27,44 | -0,18% | 159.700,00 |
| 23.01.2025 | 27,41 | 27,66 | 27,31 | 27,49 | 0,07% | 246.967,00 |
| 22.01.2025 | 27,16 | 27,52 | 26,97 | 27,47 | 0,60% | 302.986,00 |
| 21.01.2025 | 27,61 | 27,74 | 27,30 | 27,30 | -0,78% | 330.454,00 |
| 17.01.2025 | 27,56 | 27,71 | 27,41 | 27,52 | 0,79% | 227.859,00 |
| 16.01.2025 | 27,70 | 27,70 | 27,24 | 27,30 | -0,98% | 209.003,00 |
| 15.01.2025 | 27,54 | 27,68 | 27,20 | 27,57 | 1,62% | 330.567,00 |
| 14.01.2025 | 26,95 | 27,18 | 26,92 | 27,13 | 1,08% | 482.001,00 |
| 13.01.2025 | 26,66 | 26,91 | 26,55 | 26,84 | -0,15% | 135.699,00 |
| 10.01.2025 | 27,02 | 27,04 | 26,69 | 26,88 | -0,81% | 614.220,00 |
| 08.01.2025 | 26,87 | 27,13 | 26,67 | 27,10 | 0,44% | 356.673,00 |
| 07.01.2025 | 27,16 | 27,47 | 26,86 | 26,98 | -1,62% | 319.788,00 |
| 06.01.2025 | 27,58 | 27,96 | 27,40 | 27,43 | -0,29% | 168.900,00 |
| 03.01.2025 | 27,64 | 27,64 | 27,17 | 27,51 | 0,11% | 283.123,00 |
| 02.01.2025 | 27,60 | 27,78 | 27,37 | 27,48 | 0,31% | 279.387,00 |
| 31.12.2024 | 27,45 | 27,56 | 27,27 | 27,39 | 0,09% | 262.524,00 |
| 30.12.2024 | 27,31 | 27,53 | 27,04 | 27,37 | -1,07% | 146.070,00 |
| 27.12.2024 | 27,70 | 27,87 | 27,42 | 27,66 | -0,72% | 177.161,00 |
| 26.12.2024 | 27,84 | 27,91 | 27,68 | 27,86 | 0,11% | 261.500,00 |
| 24.12.2024 | 27,74 | 27,88 | 27,70 | 27,83 | 0,49% | 140.313,00 |
| 23.12.2024 | 27,95 | 27,95 | 27,58 | 27,70 | -0,52% | 174.915,00 |
| 20.12.2024 | 27,30 | 28,13 | 27,24 | 27,84 | 1,46% | 498.411,00 |