25,900€
1,97%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 15.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 14.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 12.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 08.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 07.05.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 6,19% | 1.000,00 |
| 06.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 02.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 30.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 29.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 100,00 |
| 28.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 340,00 |
| 23.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 17.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.04.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 80,00 |
| 15.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 14.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 11.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 9,52% | - |
| 09.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 08.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 07.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -11,97% | 400,00 |
| 04.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 03.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 02.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 01.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 31.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 27.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 1.000,00 |
| 25.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 24.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 21.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 19.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 18.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 17.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 340,00 |
| 14.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 250,00 |
| 13.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 12.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 11.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 10.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 07.03.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 240,00 |
| 06.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 05.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 04.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 03.03.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 136,00 |
| 28.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 27.02.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 1.000,00 |
| 26.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 25.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 24.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 21.02.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 85,00 |
| 20.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 675,00 |
| 19.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 17.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 5,00 |
| 14.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 13.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 12.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 11.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 10.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 05.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 04.02.2025 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | 227,00 |
| 03.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 31.01.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -4,44% | 1.000,00 |
| 30.01.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | 214,00 |
| 29.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.01.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 2,31% | 50,00 |
| 27.01.2025 | 25,80 | 26,00 | 25,60 | 26,00 | -0,76% | 1.496,00 |
| 24.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 23.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 22.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 21.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 20.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 16.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 15.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | 105,00 |
| 14.01.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 109,00 |
| 13.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.000,00 |
| 10.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 07.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 06.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 03.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 02.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 10,00 |
| 30.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.12.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | 1.000,00 |
| 20.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | 30,00 |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |