Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 25,94 | 26,11 | 25,46 | 25,60 | -1,46% | 50,00 |
| 07.09.2026 | 25,98 | 26,02 | 25,95 | 25,98 | -1,48% | - |
| 04.09.2026 | 26,52 | 26,69 | 26,30 | 26,37 | -2,01% | 50,00 |
| 03.09.2026 | 26,01 | 26,99 | 26,01 | 26,91 | 1,93% | 220,00 |
| 02.09.2026 | 25,53 | 26,50 | 25,23 | 26,40 | 2,21% | - |
| 01.09.2026 | 26,31 | 26,65 | 25,76 | 25,83 | -2,91% | 220,00 |
| 31.08.2026 | 26,30 | 26,75 | 26,30 | 26,61 | -0,39% | - |
| 28.08.2026 | 25,78 | 26,89 | 25,78 | 26,71 | 2,06% | - |
| 27.08.2026 | 25,15 | 26,17 | 25,13 | 26,17 | 2,75% | - |
| 26.08.2026 | 24,74 | 25,50 | 24,62 | 25,47 | 1,76% | - |
| 25.08.2026 | 24,64 | 25,04 | 24,37 | 25,03 | 0,08% | - |
| 24.08.2026 | 24,35 | 25,04 | 24,34 | 25,01 | 1,17% | - |
| 21.08.2026 | 23,75 | 24,78 | 23,75 | 24,72 | 2,51% | - |
| 20.08.2026 | 23,26 | 24,22 | 23,19 | 24,12 | 2,25% | - |
| 19.08.2026 | 23,48 | 24,03 | 23,34 | 23,59 | -1,09% | - |
| 18.08.2026 | 23,23 | 24,07 | 23,22 | 23,85 | 0,51% | - |
| 17.08.2026 | 24,15 | 24,22 | 23,62 | 23,73 | -3,54% | - |
| 14.08.2026 | 25,29 | 25,52 | 24,60 | 24,60 | -3,91% | 1,00 |
| 13.08.2026 | 24,52 | 25,60 | 24,51 | 25,60 | 2,92% | - |
| 12.08.2026 | 24,79 | 24,87 | 24,40 | 24,87 | -0,92% | - |
| 11.08.2026 | 25,02 | 25,38 | 25,00 | 25,10 | -1,32% | - |
| 10.08.2026 | 24,92 | 25,58 | 24,91 | 25,44 | -0,57% | - |
| 07.08.2026 | 24,02 | 25,58 | 24,02 | 25,58 | 4,79% | - |
| 06.08.2026 | 24,11 | 24,41 | 23,51 | 24,41 | 0,93% | - |
| 05.08.2026 | 24,23 | 24,61 | 24,09 | 24,19 | -1,25% | - |
| 04.08.2026 | 24,16 | 24,66 | 24,01 | 24,49 | 0,02% | - |
| 03.08.2026 | 23,59 | 24,49 | 23,57 | 24,49 | 2,71% | 440,00 |
| 31.07.2026 | 23,38 | 23,85 | 23,29 | 23,84 | 0,76% | - |
| 30.07.2026 | 23,94 | 23,99 | 23,15 | 23,66 | -1,78% | 1,00 |
| 29.07.2026 | 23,81 | 24,56 | 23,70 | 24,09 | -0,41% | - |
| 28.07.2026 | 23,08 | 24,28 | 23,08 | 24,19 | 2,91% | - |
| 27.07.2026 | 22,52 | 23,70 | 22,50 | 23,51 | 3,68% | 47,00 |
| 24.07.2026 | 21,71 | 22,89 | 21,68 | 22,67 | 2,77% | - |
| 23.07.2026 | 22,03 | 22,45 | 21,96 | 22,06 | -1,47% | - |
| 22.07.2026 | 22,52 | 22,86 | 22,36 | 22,39 | -2,35% | - |
| 21.07.2026 | 23,12 | 23,22 | 22,77 | 22,93 | -1,80% | - |
| 20.07.2026 | 23,03 | 23,54 | 22,93 | 23,35 | -0,26% | - |
| 17.07.2026 | 23,05 | 23,66 | 23,03 | 23,41 | -0,97% | - |
| 16.07.2026 | 22,75 | 23,77 | 22,68 | 23,64 | 2,38% | - |
| 15.07.2026 | 22,94 | 23,68 | 22,86 | 23,09 | -0,19% | - |
| 14.07.2026 | 22,65 | 23,20 | 21,68 | 23,14 | 0,85% | - |
| 13.07.2026 | 22,23 | 23,15 | 22,23 | 22,94 | 1,39% | - |
| 10.07.2026 | 22,41 | 23,00 | 22,35 | 22,63 | -0,26% | - |
| 09.07.2026 | 22,28 | 22,81 | 21,91 | 22,69 | 0,38% | - |
| 08.07.2026 | 23,10 | 23,13 | 22,57 | 22,60 | -3,73% | - |
| 07.07.2026 | 22,85 | 23,70 | 22,85 | 23,48 | 0,62% | - |
| 06.07.2026 | 23,06 | 23,59 | 22,90 | 23,33 | -1,00% | - |
| 03.07.2026 | 23,60 | 23,61 | 23,56 | 23,57 | 0,90% | 2.100,00 |
| 02.07.2026 | 22,61 | 23,38 | 22,52 | 23,36 | 1,50% | - |
| 01.07.2026 | 21,45 | 23,24 | 21,43 | 23,01 | 5,62% | - |
| 30.06.2026 | 21,81 | 22,33 | 21,39 | 21,79 | -0,39% | - |
| 29.06.2026 | 21,35 | 22,07 | 21,17 | 21,87 | 1,84% | - |
| 26.06.2026 | 20,06 | 21,48 | 20,04 | 21,48 | 4,86% | - |
| 25.06.2026 | 20,54 | 20,86 | 20,35 | 20,48 | -1,87% | - |
| 24.06.2026 | 20,23 | 21,16 | 20,19 | 20,87 | 2,40% | - |
| 23.06.2026 | 19,66 | 20,57 | 19,50 | 20,38 | 1,32% | 471,00 |
| 22.06.2026 | 20,53 | 20,98 | 19,69 | 20,12 | -3,55% | 4.034,00 |
| 19.06.2026 | 20,75 | 21,40 | 20,72 | 20,86 | -1,18% | 25,00 |
| 18.06.2026 | 20,72 | 21,23 | 20,35 | 21,11 | 1,76% | 23,00 |
| 17.06.2026 | 20,89 | 21,18 | 20,61 | 20,74 | -1,96% | - |
| 16.06.2026 | 20,89 | 21,47 | 20,69 | 21,16 | 0,71% | - |
| 15.06.2026 | 20,88 | 21,30 | 20,88 | 21,01 | 0,02% | - |
| 12.06.2026 | 20,42 | 21,00 | 20,31 | 21,00 | 1,38% | - |
| 11.06.2026 | 21,37 | 21,37 | 20,72 | 20,72 | -3,22% | - |
| 10.06.2026 | 21,22 | 21,66 | 21,08 | 21,41 | -1,04% | - |
| 09.06.2026 | 22,15 | 22,29 | 21,35 | 21,63 | -3,44% | - |
| 08.06.2026 | 22,43 | 22,91 | 22,33 | 22,40 | -2,01% | - |
| 05.06.2026 | 22,38 | 23,12 | 22,29 | 22,86 | -0,35% | - |
| 04.06.2026 | 22,17 | 23,37 | 22,17 | 22,94 | 0,77% | - |
| 03.06.2026 | 23,31 | 23,67 | 22,44 | 22,77 | -3,37% | - |
| 02.06.2026 | 24,14 | 24,14 | 22,84 | 23,56 | -1,09% | 404,00 |
| 01.06.2026 | 21,92 | 23,82 | 21,91 | 23,82 | 7,66% | 10.438,00 |
| 29.05.2026 | 20,81 | 22,13 | 20,81 | 22,13 | 5,08% | - |
| 28.05.2026 | 20,85 | 21,42 | 20,83 | 21,06 | -0,54% | - |
| 27.05.2026 | 20,78 | 21,46 | 20,78 | 21,17 | -0,28% | - |
| 26.05.2026 | 20,97 | 21,41 | 20,96 | 21,23 | -2,21% | - |
| 25.05.2026 | 21,21 | 21,75 | 21,19 | 21,71 | 1,52% | 400,00 |
| 22.05.2026 | 21,15 | 21,54 | 21,06 | 21,39 | 0,28% | - |
| 21.05.2026 | 21,18 | 21,50 | 21,06 | 21,33 | -0,63% | - |
| 20.05.2026 | 20,69 | 21,46 | 20,46 | 21,46 | 2,26% | - |
| 19.05.2026 | 20,53 | 21,23 | 20,53 | 20,99 | 0,91% | - |
| 18.05.2026 | 19,64 | 20,80 | 19,58 | 20,80 | 3,33% | - |
| 15.05.2026 | 19,49 | 20,24 | 19,49 | 20,13 | 1,38% | - |
| 14.05.2026 | 19,90 | 20,04 | 19,61 | 19,85 | 0,07% | - |
| 13.05.2026 | 18,64 | 19,84 | 18,64 | 19,84 | 5,30% | - |
| 12.05.2026 | 18,71 | 19,16 | 18,58 | 18,84 | -0,61% | 4,00 |
| 11.05.2026 | 18,98 | 19,50 | 18,47 | 18,96 | -1,35% | 129,00 |
| 08.05.2026 | 17,50 | 19,22 | 17,50 | 19,22 | 13,36% | 125,00 |
| 07.05.2026 | 16,41 | 17,13 | 16,37 | 16,95 | 1,92% | - |
| 06.05.2026 | 16,76 | 16,90 | 16,37 | 16,63 | -0,76% | - |
| 05.05.2026 | 16,58 | 16,91 | 16,41 | 16,76 | 0,34% | - |
| 04.05.2026 | 16,28 | 16,93 | 16,26 | 16,70 | 2,10% | - |
| 30.04.2026 | 16,15 | 16,44 | 16,03 | 16,36 | 0,20% | - |
| 29.04.2026 | 16,23 | 16,39 | 16,22 | 16,33 | -0,60% | - |
| 28.04.2026 | 15,99 | 16,74 | 15,91 | 16,43 | 1,48% | - |
| 27.04.2026 | 15,97 | 16,35 | 15,85 | 16,19 | -0,15% | - |
| 24.04.2026 | 15,89 | 16,21 | 15,88 | 16,21 | 1,15% | - |
| 23.04.2026 | 16,72 | 16,85 | 15,68 | 16,03 | -5,83% | - |
| 22.04.2026 | 16,78 | 17,10 | 16,78 | 17,02 | 0,64% | - |
| 21.04.2026 | 17,11 | 17,51 | 16,90 | 16,91 | -2,25% | - |