27,600€
2,22%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 1,48% | - |
| 07.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 06.11.2024 | 26,40 | 27,20 | 26,40 | 27,20 | 3,82% | 1.010,00 |
| 05.11.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 80,00 |
| 04.11.2024 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 100,00 |
| 01.11.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 7,38% | 385,00 |
| 31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 30.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 29.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 21.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 18.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 15.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 14.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 10.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.10.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 60,00 |
| 08.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 150,00 |
| 07.10.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | 150,00 |
| 04.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 30.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 10,00 |
| 27.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 26.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 25.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 24.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 19.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 18.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 17.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 16.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 127,00 |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 11.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 09.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 90,00 |
| 06.09.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 170,00 |
| 05.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 03.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 02.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 319,00 |
| 30.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 29.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 27.08.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 5.120,00 |
| 26.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 21.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 12.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 08.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 06.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 02.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 01.08.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 170,00 |
| 31.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 20,00 |
| 29.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.07.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 150,00 |
| 25.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 24.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 23.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 22.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 445,00 |
| 19.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 16.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 12.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 120,00 |
| 11.07.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 3,60% | 200,00 |
| 10.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 09.07.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | 1.000,00 |
| 08.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 40,00 |
| 04.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 01.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 27.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 26.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |