24,000€
0,84%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 01.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 30.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 26.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 25.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 23.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 18.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | 100,00 |
| 15.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 12.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 11.09.2025 | 25,10 | 25,20 | 24,90 | 24,90 | -1,19% | - |
| 10.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.09.2025 | 25,20 | 25,30 | 25,00 | 25,20 | -0,79% | - |
| 05.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 2,00 |
| 04.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 100,00 |
| 03.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.09.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 145,00 |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 28.08.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,00% | 188,00 |
| 27.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 26.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 21.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 20.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 18.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 15.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.08.2025 | 27,40 | 27,60 | 27,20 | 27,20 | 0,00% | 1.110,00 |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 12.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 399,00 |
| 11.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 08.08.2025 | 24,60 | 26,20 | 24,60 | 26,20 | 7,38% | 145,00 |
| 07.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 06.08.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | 14,00 |
| 05.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 145,00 |
| 01.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 31.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 30.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 29.07.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | 774,00 |
| 28.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 25.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 24.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 22.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 18.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 100,00 |
| 17.07.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 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% | - |