26,700$
0,83%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 26,63 | 26,82 | 26,55 | 26,70 | 0,83% | 81.024,00 |
| 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 |
| 29.07.2024 | 26,21 | 26,33 | 25,97 | 26,06 | -0,10% | 217.400,00 |
| 26.07.2024 | 25,48 | 26,27 | 25,38 | 26,08 | 3,41% | 779.703,00 |
| 25.07.2024 | 25,32 | 25,67 | 25,13 | 25,22 | 0,02% | 602.312,00 |
| 24.07.2024 | 25,32 | 25,53 | 25,14 | 25,22 | -0,30% | 653.011,00 |
| 23.07.2024 | 25,47 | 25,52 | 25,27 | 25,29 | -0,96% | 406.116,00 |
| 22.07.2024 | 25,65 | 25,73 | 25,31 | 25,54 | 0,14% | 274.002,00 |
| 19.07.2024 | 25,64 | 25,66 | 25,32 | 25,50 | -0,35% | 482.717,00 |
| 18.07.2024 | 25,74 | 25,92 | 25,41 | 25,59 | -0,78% | 476.395,00 |
| 17.07.2024 | 25,45 | 25,81 | 25,28 | 25,79 | 0,82% | 432.282,00 |
| 16.07.2024 | 25,45 | 25,83 | 25,40 | 25,58 | 0,91% | 554.788,00 |
| 15.07.2024 | 25,62 | 25,79 | 25,32 | 25,35 | -0,63% | 217.286,00 |
| 12.07.2024 | 24,96 | 25,55 | 24,90 | 25,51 | 2,08% | 462.116,00 |
| 11.07.2024 | 24,71 | 25,28 | 24,71 | 24,99 | 1,54% | 410.258,00 |
| 10.07.2024 | 24,08 | 24,62 | 24,06 | 24,61 | 2,01% | 391.296,00 |
| 09.07.2024 | 24,46 | 24,57 | 24,07 | 24,13 | -1,73% | 460.041,00 |
| 08.07.2024 | 24,63 | 24,74 | 24,43 | 24,55 | -0,45% | 257.562,00 |
| 05.07.2024 | 24,48 | 24,77 | 24,48 | 24,66 | -0,18% | 399.214,00 |
| 03.07.2024 | 24,93 | 25,02 | 24,68 | 24,71 | -1,08% | 252.844,00 |
| 02.07.2024 | 24,96 | 25,05 | 24,56 | 24,98 | 0,32% | 459.995,00 |
| 01.07.2024 | 24,90 | 25,17 | 24,80 | 24,90 | -0,30% | 232.068,00 |
| 28.06.2024 | 24,68 | 24,99 | 24,67 | 24,97 | 1,38% | 523.564,00 |
| 27.06.2024 | 24,38 | 24,71 | 24,25 | 24,63 | 1,82% | 638.153,00 |
| 26.06.2024 | 24,09 | 24,32 | 23,99 | 24,19 | 0,04% | 401.669,00 |
| 25.06.2024 | 24,20 | 24,36 | 24,11 | 24,18 | 0,39% | 519.154,00 |
| 24.06.2024 | 23,94 | 24,25 | 23,70 | 24,09 | -0,72% | 269.225,00 |
| 21.06.2024 | 23,71 | 24,34 | 23,66 | 24,26 | 2,13% | 2.112.637,00 |
| 20.06.2024 | 23,56 | 23,82 | 23,35 | 23,76 | 0,78% | 458.530,00 |
| 18.06.2024 | 23,75 | 24,02 | 23,28 | 23,57 | -0,46% | 791.155,00 |
| 17.06.2024 | 24,32 | 24,36 | 23,65 | 23,68 | -2,91% | 446.632,00 |
| 14.06.2024 | 24,42 | 24,66 | 24,31 | 24,39 | -0,37% | 690.025,00 |
| 13.06.2024 | 24,89 | 25,08 | 24,36 | 24,48 | -1,61% | 695.289,00 |
| 12.06.2024 | 24,82 | 25,10 | 24,73 | 24,88 | 2,11% | 908.325,00 |
| 11.06.2024 | 24,42 | 24,53 | 24,14 | 24,37 | -0,43% | 492.824,00 |
| 10.06.2024 | 24,46 | 24,90 | 24,14 | 24,47 | -0,97% | 401.776,00 |
| 07.06.2024 | 24,50 | 24,82 | 23,87 | 24,71 | -2,89% | 800.491,00 |
| 06.06.2024 | 25,40 | 25,61 | 25,31 | 25,45 | -0,06% | 455.018,00 |
| 05.06.2024 | 24,89 | 25,47 | 24,88 | 25,46 | 2,58% | 474.664,00 |
| 04.06.2024 | 24,66 | 25,06 | 24,66 | 24,82 | 0,00% | 522.447,00 |
| 03.06.2024 | 24,08 | 25,04 | 24,07 | 24,82 | -0,02% | 316.787,00 |
| 31.05.2024 | 24,70 | 24,90 | 24,43 | 24,83 | 0,96% | 1.124.200,00 |
| 30.05.2024 | 24,50 | 24,65 | 24,23 | 24,59 | 0,29% | 665.205,00 |
| 29.05.2024 | 24,47 | 24,77 | 24,46 | 24,52 | -1,21% | 456.048,00 |
| 28.05.2024 | 24,72 | 25,01 | 24,62 | 24,82 | -0,28% | 636.740,00 |
| 24.05.2024 | 24,68 | 24,95 | 24,64 | 24,89 | 0,87% | 533.222,00 |
| 23.05.2024 | 25,14 | 25,14 | 24,57 | 24,68 | -1,34% | 653.148,00 |
| 22.05.2024 | 25,01 | 25,20 | 24,95 | 25,01 | -0,16% | 701.154,00 |
| 21.05.2024 | 24,44 | 25,07 | 24,40 | 25,05 | 2,37% | 751.762,00 |
| 20.05.2024 | 25,07 | 25,09 | 24,36 | 24,47 | -2,24% | 391.427,00 |
| 17.05.2024 | 25,19 | 25,19 | 24,49 | 25,03 | -1,42% | 733.596,00 |
| 16.05.2024 | 24,89 | 25,46 | 24,81 | 25,39 | 1,32% | 650.505,00 |
| 15.05.2024 | 24,75 | 25,06 | 24,62 | 25,06 | 2,16% | 843.026,00 |
| 14.05.2024 | 24,00 | 24,58 | 23,80 | 24,53 | 2,17% | 883.674,00 |
| 13.05.2024 | 23,45 | 24,15 | 23,45 | 24,01 | 2,37% | 506.288,00 |
| 10.05.2024 | 21,35 | 23,65 | 21,35 | 23,46 | 15,31% | 1.389.643,00 |
| 09.05.2024 | 20,02 | 20,37 | 20,02 | 20,34 | 1,55% | 737.758,00 |
| 08.05.2024 | 19,85 | 20,05 | 19,67 | 20,03 | 0,35% | 550.435,00 |
| 07.05.2024 | 19,87 | 20,02 | 19,68 | 19,96 | 1,37% | 656.023,00 |
| 06.05.2024 | 20,00 | 20,06 | 19,64 | 19,69 | -1,70% | 370.583,00 |
| 03.05.2024 | 19,54 | 20,05 | 19,54 | 20,03 | 1,78% | 774.301,00 |
| 02.05.2024 | 20,05 | 20,05 | 19,58 | 19,68 | -1,30% | 595.623,00 |
| 01.05.2024 | 20,13 | 20,47 | 19,92 | 19,94 | -0,99% | 785.652,00 |
| 30.04.2024 | 20,68 | 20,84 | 20,13 | 20,14 | -2,96% | 513.721,00 |
| 29.04.2024 | 20,74 | 20,99 | 20,61 | 20,76 | 0,61% | 146.152,00 |
| 26.04.2024 | 20,59 | 20,87 | 20,55 | 20,63 | 0,34% | 371.657,00 |
| 25.04.2024 | 20,69 | 20,69 | 20,40 | 20,56 | -1,34% | 327.152,00 |
| 24.04.2024 | 20,73 | 20,86 | 20,52 | 20,84 | 0,77% | 331.038,00 |