21,500€
0,47%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 43,00 |
| 10.04.2025 | 22,60 | 22,60 | 21,40 | 21,40 | -6,96% | 1.633,00 |
| 09.04.2025 | 21,20 | 23,00 | 21,00 | 23,00 | 3,60% | 2.415,00 |
| 08.04.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | 1.932,00 |
| 07.04.2025 | 20,00 | 21,80 | 20,00 | 21,60 | -1,82% | 3.425,00 |
| 04.04.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -8,33% | 2.430,00 |
| 03.04.2025 | 23,60 | 24,00 | 23,20 | 24,00 | -3,23% | 4.624,00 |
| 02.04.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 0,81% | 1.276,00 |
| 01.04.2025 | 24,40 | 24,60 | 24,00 | 24,60 | 1,65% | 1.519,00 |
| 31.03.2025 | 24,20 | 24,20 | 24,00 | 24,20 | -1,63% | 2.007,00 |
| 28.03.2025 | 25,00 | 25,20 | 24,40 | 24,60 | -2,38% | 1.820,00 |
| 27.03.2025 | 25,40 | 25,60 | 25,20 | 25,20 | -0,79% | 2.475,00 |
| 26.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 1.640,00 |
| 25.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 2,00 |
| 24.03.2025 | 25,20 | 25,80 | 25,20 | 25,60 | 2,40% | 1.166,00 |
| 21.03.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 4.346,00 |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 941,00 |
| 19.03.2025 | 25,80 | 25,80 | 25,40 | 25,60 | 2,40% | 2.203,00 |
| 18.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 1.390,00 |
| 17.03.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | 772,00 |
| 14.03.2025 | 24,40 | 25,00 | 24,00 | 24,80 | 0,81% | 2.086,00 |
| 13.03.2025 | 24,60 | 24,60 | 24,40 | 24,60 | 1,65% | 378,00 |
| 12.03.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | 1.238,00 |
| 11.03.2025 | 25,20 | 25,60 | 24,60 | 24,80 | -2,36% | 1.284,00 |
| 10.03.2025 | 25,80 | 26,40 | 25,40 | 25,40 | 0,79% | 1.421,00 |
| 07.03.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | 972,00 |
| 06.03.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | 503,00 |
| 05.03.2025 | 25,80 | 25,80 | 25,20 | 25,60 | -0,78% | 3.780,00 |
| 04.03.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -2,27% | 2.502,00 |
| 03.03.2025 | 26,20 | 26,60 | 26,20 | 26,40 | 1,54% | 3.157,00 |
| 28.02.2025 | 26,20 | 26,60 | 26,00 | 26,00 | -1,52% | 5.384,00 |
| 27.02.2025 | 26,20 | 26,80 | 26,20 | 26,40 | 0,00% | 7.854,00 |
| 26.02.2025 | 26,60 | 26,80 | 26,00 | 26,40 | 0,76% | 5.451,00 |
| 25.02.2025 | 26,40 | 26,60 | 25,80 | 26,20 | 0,00% | 3.777,00 |
| 24.02.2025 | 25,80 | 26,40 | 25,60 | 26,20 | 1,55% | 4.927,00 |
| 21.02.2025 | 26,20 | 26,40 | 25,80 | 25,80 | -0,77% | 4.737,00 |
| 20.02.2025 | 26,40 | 26,40 | 25,80 | 26,00 | -0,76% | 1.356,00 |
| 19.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 360,00 |
| 18.02.2025 | 26,40 | 26,40 | 26,20 | 26,40 | 0,00% | 1.161,00 |
| 17.02.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 52,00 |
| 14.02.2025 | 26,80 | 27,00 | 26,40 | 26,40 | -1,49% | 944,00 |
| 13.02.2025 | 26,20 | 26,80 | 26,00 | 26,80 | 2,29% | 1.511,00 |
| 12.02.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 1.390,00 |
| 11.02.2025 | 27,00 | 27,20 | 26,80 | 26,80 | -2,19% | 5.537,00 |
| 10.02.2025 | 27,00 | 27,60 | 26,80 | 27,40 | 3,01% | 1.268,00 |
| 07.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 164,00 |
| 06.02.2025 | 26,60 | 26,60 | 26,40 | 26,60 | 0,76% | 2.327,00 |
| 05.02.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 0,76% | 1.695,00 |
| 04.02.2025 | 26,40 | 26,60 | 25,60 | 26,20 | -0,76% | 1.437,00 |
| 03.02.2025 | 25,80 | 26,40 | 25,60 | 26,40 | 1,54% | 2.546,00 |
| 31.01.2025 | 26,40 | 26,40 | 25,00 | 26,00 | -2,99% | 1.788,00 |
| 30.01.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 1,52% | 1.612,00 |
| 29.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | 1.140,00 |
| 28.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | 2.960,00 |
| 27.01.2025 | 25,80 | 26,00 | 25,20 | 26,00 | -0,76% | 716,00 |
| 24.01.2025 | 26,20 | 26,20 | 26,00 | 26,20 | -0,76% | 1.369,00 |
| 23.01.2025 | 26,20 | 26,60 | 26,20 | 26,40 | 2,33% | 1.383,00 |
| 22.01.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | 1.594,00 |
| 21.01.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | 1.215,00 |
| 20.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 18,00 |
| 17.01.2025 | 26,60 | 26,80 | 26,60 | 26,60 | 0,76% | 570,00 |
| 16.01.2025 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | 1.356,00 |
| 15.01.2025 | 26,40 | 26,60 | 26,40 | 26,40 | 0,76% | 1.561,00 |
| 14.01.2025 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | 1.483,00 |
| 13.01.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 1.401,00 |
| 10.01.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 1.377,00 |
| 09.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 278,00 |
| 08.01.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 970,00 |
| 07.01.2025 | 26,40 | 26,60 | 25,80 | 26,00 | -1,52% | 3.065,00 |
| 06.01.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | 2.081,00 |
| 03.01.2025 | 26,80 | 27,00 | 26,60 | 26,60 | -0,75% | 931,00 |
| 02.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 2,29% | 2.158,00 |
| 30.12.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 452,00 |
| 27.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | 2.534,00 |
| 23.12.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 1.946,00 |
| 20.12.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 359,00 |
| 19.12.2024 | 26,60 | 26,80 | 26,40 | 26,40 | -5,04% | 1.627,00 |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 1.080,00 |
| 17.12.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -1,41% | 1.414,00 |
| 16.12.2024 | 28,20 | 28,40 | 28,00 | 28,40 | 0,00% | 3.659,00 |
| 13.12.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 2.021,00 |
| 12.12.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 1.320,00 |
| 11.12.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 1.295,00 |
| 10.12.2024 | 29,00 | 29,20 | 27,80 | 28,00 | -3,45% | 1.896,00 |
| 09.12.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | 1.582,00 |
| 06.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1.630,00 |
| 05.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 7.660,00 |
| 04.12.2024 | 29,40 | 30,20 | 29,40 | 30,20 | 3,42% | 1.039,00 |
| 03.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 1.098,00 |
| 02.12.2024 | 29,40 | 29,60 | 29,20 | 29,40 | 0,68% | 4.296,00 |
| 29.11.2024 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | 966,00 |
| 28.11.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | 264,00 |
| 27.11.2024 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | 1.259,00 |
| 26.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 1.603,00 |
| 25.11.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 1.304,00 |
| 22.11.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 4,29% | 2.797,00 |
| 21.11.2024 | 28,00 | 28,20 | 27,60 | 28,00 | 2,19% | 1.878,00 |
| 20.11.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 1.443,00 |
| 19.11.2024 | 27,60 | 27,60 | 27,20 | 27,40 | -0,72% | 1.694,00 |
| 18.11.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 1.319,00 |