25,500€
2,00%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | - |
| 03.09.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -2,34% | 3.031,00 |
| 02.09.2025 | 25,80 | 25,80 | 25,00 | 25,60 | 0,00% | 4.529,00 |
| 01.09.2025 | 25,60 | 26,00 | 25,60 | 25,60 | -1,16% | 167,00 |
| 29.08.2025 | 25,90 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 28.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | 139,00 |
| 27.08.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | 150,00 |
| 26.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 424,00 |
| 25.08.2025 | 26,80 | 27,00 | 26,60 | 26,80 | -0,74% | 246,00 |
| 22.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 556,00 |
| 21.08.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 466,00 |
| 20.08.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 845,00 |
| 19.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 824,00 |
| 18.08.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 751,00 |
| 15.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 1,00 |
| 14.08.2025 | 27,60 | 27,60 | 27,20 | 27,40 | -0,36% | 156,00 |
| 13.08.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 1,10% | - |
| 12.08.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 1,49% | 1.420,00 |
| 11.08.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | 783,00 |
| 08.08.2025 | 24,60 | 26,60 | 24,60 | 26,60 | 9,92% | 307,00 |
| 07.08.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -2,42% | 1.287,00 |
| 06.08.2025 | 24,60 | 24,80 | 24,40 | 24,80 | -0,80% | 225,00 |
| 05.08.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -1,57% | 906,00 |
| 04.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 1.245,00 |
| 01.08.2025 | 25,60 | 25,60 | 24,80 | 25,20 | -3,82% | 2.072,00 |
| 31.07.2025 | 26,60 | 26,60 | 26,00 | 26,20 | 0,00% | 1.968,00 |
| 30.07.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 522,00 |
| 29.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 363,00 |
| 28.07.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 435,00 |
| 25.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 12,00 |
| 24.07.2025 | 26,00 | 26,00 | 25,80 | 26,00 | -0,76% | 990,00 |
| 23.07.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 146,00 |
| 22.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 389,00 |
| 21.07.2025 | 26,00 | 26,20 | 25,80 | 26,20 | 0,38% | 175,00 |
| 18.07.2025 | 25,90 | 26,10 | 25,70 | 26,10 | 0,38% | - |
| 17.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 376,00 |
| 16.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 10,00 |
| 15.07.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 3,20% | 669,00 |
| 14.07.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 1,63% | 708,00 |
| 11.07.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,91% | 654,00 |
| 10.07.2025 | 25,60 | 25,80 | 25,60 | 25,60 | 0,00% | 450,00 |
| 09.07.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 0,39% | 453,00 |
| 08.07.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -1,92% | - |
| 07.07.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,78% | 1.494,00 |
| 04.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 62,00 |
| 03.07.2025 | 25,40 | 26,20 | 25,20 | 26,00 | 2,77% | 8.074,00 |
| 02.07.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 2,02% | - |
| 01.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 15,00 |
| 30.06.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,40% | 13.361,00 |
| 27.06.2025 | 25,30 | 25,30 | 24,70 | 25,10 | -0,40% | - |
| 26.06.2025 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | 150,00 |
| 25.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 391,00 |
| 24.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 39,00 |
| 23.06.2025 | 25,20 | 25,40 | 25,00 | 25,00 | -0,79% | 22,00 |
| 20.06.2025 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | 549,00 |
| 19.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 150,00 |
| 18.06.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | 700,00 |
| 17.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 80,00 |
| 16.06.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 40,00 |
| 13.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 880,00 |
| 12.06.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 2,34% | 2.406,00 |
| 11.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 500,00 |
| 10.06.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 545,00 |
| 09.06.2025 | 25,80 | 26,00 | 25,60 | 25,60 | -0,78% | 26,00 |
| 06.06.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 1.360,00 |
| 05.06.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | 1.648,00 |
| 04.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 244,00 |
| 03.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 15,00 |
| 02.06.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -2,79% | 20.042,00 |
| 30.05.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 2,03% | - |
| 29.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 8,00 |
| 28.05.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 1.050,00 |
| 27.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 38,00 |
| 26.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 2,00 |
| 22.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 100,00 |
| 21.05.2025 | 24,80 | 24,80 | 24,60 | 24,80 | -0,80% | 155,00 |
| 20.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 110,00 |
| 19.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 1.180,00 |
| 16.05.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 464,00 |
| 15.05.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | 1.978,00 |
| 14.05.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | 2.330,00 |
| 13.05.2025 | 26,20 | 26,20 | 26,00 | 26,20 | 0,00% | 1.916,00 |
| 12.05.2025 | 26,40 | 26,60 | 26,20 | 26,20 | 2,34% | 684,00 |
| 09.05.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | 1.700,00 |
| 08.05.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 3,25% | 2.206,00 |
| 07.05.2025 | 23,00 | 24,60 | 23,00 | 24,60 | 9,82% | 2.670,00 |
| 06.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 946,00 |
| 05.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 253,00 |
| 02.05.2025 | 22,40 | 22,80 | 22,40 | 22,60 | -0,88% | 1.721,00 |
| 30.04.2025 | 22,60 | 22,80 | 22,40 | 22,80 | 1,33% | 2.894,00 |
| 29.04.2025 | 22,50 | 22,70 | 22,20 | 22,50 | 0,45% | - |
| 28.04.2025 | 22,40 | 22,80 | 22,40 | 22,40 | 1,82% | 2.672,00 |
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 1.350,00 |
| 24.04.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 1.149,00 |
| 23.04.2025 | 21,80 | 22,20 | 21,60 | 21,60 | 3,85% | 2.372,00 |
| 22.04.2025 | 21,00 | 21,00 | 20,20 | 20,80 | -2,80% | 2.165,00 |
| 17.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 700,00 |
| 16.04.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -2,73% | 1.889,00 |
| 15.04.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 2.012,00 |