25,900€
1,97%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 25,70 | 26,10 | 25,60 | 25,70 | 1,18% | 40,00 |
| 16.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 15.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 14.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 11.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 03.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 02.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 01.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 26.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.06.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 10,00 |
| 23.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 173,00 |
| 20.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 18.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 16.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 13.06.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 3,17% | 210,00 |
| 12.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 11.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 06.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 04.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 40,00 |
| 03.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 02.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 29.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 28.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 27.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 15,00 |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 22.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 21.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 25,00 |
| 19.05.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | 160,00 |
| 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% | - |