30,610$
0,26%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 29,87 | 30,73 | 29,87 | 30,72 | 3,05% | 340.027,00 |
| 02.07.2025 | 29,87 | 29,92 | 29,39 | 29,81 | 0,00% | 408.211,00 |
| 01.07.2025 | 29,54 | 29,90 | 29,44 | 29,81 | 1,46% | 705.666,00 |
| 30.06.2025 | 29,43 | 29,50 | 29,07 | 29,38 | 0,31% | 272.546,00 |
| 27.06.2025 | 29,54 | 29,55 | 28,95 | 29,29 | -0,59% | 693.210,00 |
| 26.06.2025 | 29,34 | 29,56 | 29,15 | 29,47 | 1,29% | 443.784,00 |
| 25.06.2025 | 29,53 | 29,53 | 29,03 | 29,09 | -0,99% | 520.925,00 |
| 24.06.2025 | 29,03 | 29,40 | 28,68 | 29,38 | 1,96% | 632.400,00 |
| 23.06.2025 | 28,93 | 29,06 | 28,47 | 28,82 | -0,74% | 248.909,00 |
| 20.06.2025 | 29,72 | 29,72 | 28,91 | 29,03 | -1,14% | 677.855,00 |
| 18.06.2025 | 29,76 | 29,90 | 29,34 | 29,37 | -1,31% | 736.018,00 |
| 17.06.2025 | 30,01 | 30,12 | 29,63 | 29,76 | -0,88% | 430.888,00 |
| 16.06.2025 | 30,04 | 30,28 | 29,76 | 30,02 | 0,74% | 281.360,00 |
| 13.06.2025 | 30,10 | 30,20 | 29,64 | 29,80 | -1,62% | 798.069,00 |
| 12.06.2025 | 29,42 | 30,44 | 29,42 | 30,29 | 2,90% | 971.771,00 |
| 11.06.2025 | 28,71 | 29,70 | 28,71 | 29,44 | -0,37% | 664.176,00 |
| 10.06.2025 | 29,27 | 29,59 | 29,22 | 29,55 | 0,75% | 406.187,00 |
| 09.06.2025 | 29,46 | 29,51 | 29,21 | 29,33 | 0,00% | 221.199,00 |
| 06.06.2025 | 28,81 | 29,40 | 28,81 | 29,33 | 0,63% | 382.439,00 |
| 05.06.2025 | 29,20 | 29,51 | 29,02 | 29,14 | 0,12% | 660.392,00 |
| 04.06.2025 | 28,90 | 29,13 | 28,84 | 29,11 | 0,88% | 611.665,00 |
| 03.06.2025 | 28,30 | 28,88 | 28,14 | 28,85 | 1,73% | 599.451,00 |
| 02.06.2025 | 28,33 | 28,37 | 27,94 | 28,36 | -0,37% | 237.746,00 |
| 30.05.2025 | 27,97 | 28,52 | 27,95 | 28,47 | 1,59% | 784.591,00 |
| 29.05.2025 | 28,12 | 28,13 | 27,78 | 28,02 | -0,14% | 835.055,00 |
| 28.05.2025 | 28,17 | 28,31 | 28,00 | 28,06 | -0,39% | 743.674,00 |
| 27.05.2025 | 27,97 | 28,27 | 27,80 | 28,17 | 2,10% | 759.270,00 |
| 23.05.2025 | 27,37 | 27,78 | 27,21 | 27,59 | -0,61% | 772.359,00 |
| 22.05.2025 | 27,68 | 27,95 | 27,43 | 27,76 | 0,62% | 980.607,00 |
| 21.05.2025 | 28,28 | 28,28 | 27,59 | 27,59 | -2,85% | 1.257.022,00 |
| 20.05.2025 | 28,25 | 28,51 | 28,25 | 28,40 | -0,33% | 435.649,00 |
| 19.05.2025 | 28,54 | 28,69 | 28,28 | 28,50 | -1,09% | 230.347,00 |
| 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 |