Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -0,38% | - |
| 21.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,47% | - |
| 20.05.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -2,43% | - |
| 19.05.2026 | 20,65 | 21,20 | 20,63 | 21,20 | 3,44% | 978,00 |
| 18.05.2026 | 19,79 | 20,50 | 19,79 | 20,50 | 1,89% | 1,00 |
| 15.05.2026 | 19,56 | 20,12 | 19,56 | 20,12 | -0,27% | 664,00 |
| 14.05.2026 | 19,70 | 20,27 | 19,70 | 20,17 | 8,21% | 693,00 |
| 13.05.2026 | 18,53 | 18,64 | 18,53 | 18,64 | -0,69% | 100,00 |
| 12.05.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -2,24% | - |
| 11.05.2026 | 19,20 | 19,25 | 19,20 | 19,20 | 3,17% | 200,00 |
| 08.05.2026 | 17,76 | 18,61 | 17,76 | 18,61 | 13,61% | 1.545,00 |
| 07.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,25% | - |
| 06.05.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 0,10% | - |
| 05.05.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 1,76% | - |
| 04.05.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 0,83% | - |
| 30.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,51% | - |
| 29.04.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 1,22% | - |
| 28.04.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -2,66% | - |
| 27.04.2026 | 16,00 | 16,48 | 16,00 | 16,48 | 3,65% | 115,00 |
| 24.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -5,47% | - |
| 23.04.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,49% | - |
| 22.04.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -2,36% | - |
| 21.04.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 1,87% | - |
| 20.04.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,79% | - |
| 17.04.2026 | 16,54 | 17,13 | 16,54 | 17,13 | 3,33% | 14,00 |
| 16.04.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 4,78% | - |
| 15.04.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -0,64% | - |
| 14.04.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 2,47% | - |
| 13.04.2026 | 15,06 | 15,54 | 15,06 | 15,54 | 0,37% | 15,00 |
| 10.04.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -3,07% | - |
| 09.04.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -1,88% | - |
| 08.04.2026 | 16,35 | 16,35 | 16,28 | 16,28 | -1,48% | 123,00 |
| 07.04.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 3,26% | - |
| 02.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 01.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 31.03.2026 | 15,80 | 16,10 | 15,80 | 16,10 | -0,62% | 1.139,00 |
| 30.03.2026 | 15,90 | 16,20 | 15,90 | 16,20 | -1,22% | 200,00 |
| 27.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 26.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 25.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 24.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 23.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 20.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 19.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 18.03.2026 | 18,30 | 18,40 | 18,30 | 18,30 | 2,81% | 940,00 |
| 17.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 16.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 13.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | 900,00 |
| 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% | - |