21,700€
3,33%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 23,10 | 23,10 | 21,50 | 21,50 | 2,38% | - |
| 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% | - |
| 17.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 375,00 |
| 16.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 12.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 11.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 1.000,00 |
| 10.12.2024 | 28,80 | 30,00 | 28,60 | 28,60 | -1,38% | 2.675,00 |
| 09.12.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 1.000,00 |
| 06.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 05.12.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 2,03% | 460,00 |
| 04.12.2024 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 321,00 |
| 03.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 02.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 25.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 85,00 |
| 22.11.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 2,88% | 85,00 |
| 21.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 20.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 18.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 15.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |