18,250€
-1,88%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | 275,00 |
| 11.03.2026 | 18,70 | 18,70 | 18,30 | 18,30 | -6,63% | 2,00 |
| 10.03.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 1,55% | 6,00 |
| 09.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 06.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 05.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 04.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 03.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 560,00 |
| 02.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 530,00 |
| 27.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 26.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 25.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 23.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 20.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 19.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 18.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
| 17.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 16.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 13.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 12.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 11.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 24,00 |
| 10.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 09.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 06.02.2026 | 19,90 | 20,80 | 19,90 | 20,80 | 7,22% | 3.000,00 |
| 05.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 03.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 30.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 29.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 24,00 |
| 27.01.2026 | 21,40 | 21,80 | 21,20 | 21,20 | 0,00% | 1.163,00 |
| 26.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 22.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 21.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 20.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 16.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 15.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 14.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 12.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 09.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 08.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 02.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 30.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 22.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 16.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 150,00 |
| 15.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.12.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 42,00 |
| 11.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 09.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 05.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 03.12.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 45,00 |
| 02.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 01.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 150,00 |
| 26.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 24.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 21.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 20.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 18.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 17.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 14.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 13.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 11.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 10.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 07.11.2025 | 22,00 | 22,40 | 21,40 | 21,80 | -1,80% | 981,00 |
| 06.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 60,00 |
| 04.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 31.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 20,00 |
| 30.10.2025 | 22,00 | 22,80 | 22,00 | 22,80 | -0,87% | 45,00 |
| 29.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 83,00 |
| 28.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 27.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 24.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 22.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 21.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 20.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 3,60% | 616,00 |
| 17.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |