26,100€
-1,88%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 26,10 | 26,10 | 25,70 | 25,90 | -2,63% | 1.270,00 |
| 01.11.2024 | 26,60 | 27,00 | 26,40 | 26,60 | -0,75% | 2.777,00 |
| 31.10.2024 | 24,80 | 27,60 | 24,80 | 26,80 | 7,20% | 2.612,00 |
| 30.10.2024 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | 1.397,00 |
| 29.10.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 1.528,00 |
| 28.10.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | 1.556,00 |
| 25.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1.270,00 |
| 24.10.2024 | 25,00 | 25,20 | 24,80 | 24,80 | -1,59% | 1.933,00 |
| 23.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 71,00 |
| 22.10.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | 1.795,00 |
| 21.10.2024 | 24,80 | 25,20 | 24,60 | 24,60 | -2,38% | 205,00 |
| 18.10.2024 | 25,80 | 26,20 | 25,20 | 25,20 | -3,08% | 1.662,00 |
| 17.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 2,00 |
| 16.10.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 1.248,00 |
| 15.10.2024 | 25,80 | 26,00 | 25,60 | 25,80 | 0,78% | 1.426,00 |
| 14.10.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | 1.606,00 |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1.368,00 |
| 10.10.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 1.675,00 |
| 09.10.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 1.705,00 |
| 08.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 1.200,00 |
| 07.10.2024 | 24,80 | 25,00 | 24,80 | 24,80 | -0,80% | 515,00 |
| 04.10.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 3,31% | 1.223,00 |
| 03.10.2024 | 24,20 | 24,40 | 24,20 | 24,20 | -1,63% | 2.040,00 |
| 02.10.2024 | 24,40 | 24,60 | 24,20 | 24,60 | 0,82% | 186,00 |
| 01.10.2024 | 24,60 | 24,80 | 24,40 | 24,40 | 0,00% | 1.478,00 |
| 30.09.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -0,81% | 2.807,00 |
| 27.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | 495,00 |
| 26.09.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 1.330,00 |
| 25.09.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,41% | 471,00 |
| 24.09.2024 | 24,10 | 24,30 | 23,90 | 24,30 | 1,25% | - |
| 23.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 1.790,00 |
| 20.09.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -2,50% | 1.473,00 |
| 19.09.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 1.846,00 |
| 18.09.2024 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | 3.366,00 |
| 17.09.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 1.687,00 |
| 16.09.2024 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | 33,00 |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1.200,00 |
| 12.09.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 1,74% | 1.485,00 |
| 11.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1.300,00 |
| 10.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1.000,00 |
| 09.09.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 1.383,00 |
| 06.09.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 1.400,00 |
| 05.09.2024 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | 1.112,00 |
| 04.09.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 1.501,00 |
| 03.09.2024 | 23,80 | 24,00 | 23,60 | 23,60 | 0,00% | 2.607,00 |
| 02.09.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 670,00 |
| 30.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 343,00 |
| 29.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 1.366,00 |
| 28.08.2024 | 23,60 | 23,60 | 23,20 | 23,60 | 0,85% | 1.620,00 |
| 27.08.2024 | 23,40 | 23,40 | 23,00 | 23,40 | -0,85% | 1.548,00 |
| 26.08.2024 | 23,00 | 23,60 | 22,80 | 23,60 | 3,51% | 3.515,00 |
| 23.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1.280,00 |
| 22.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1.320,00 |
| 21.08.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -1,32% | 1.710,00 |
| 20.08.2024 | 23,10 | 23,10 | 22,70 | 22,70 | -2,16% | - |
| 19.08.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 1.594,00 |
| 16.08.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 1.290,00 |
| 15.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1.320,00 |
| 14.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1.430,00 |
| 13.08.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 1.591,00 |
| 12.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 115,00 |
| 09.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 15,00 |
| 08.08.2024 | 22,20 | 22,60 | 22,20 | 22,40 | -0,88% | 1.830,00 |
| 07.08.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 1.598,00 |
| 06.08.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 2.649,00 |
| 05.08.2024 | 21,60 | 22,60 | 21,00 | 22,60 | -0,88% | 1.641,00 |
| 02.08.2024 | 23,60 | 24,20 | 22,80 | 22,80 | -4,20% | 3.604,00 |
| 01.08.2024 | 24,20 | 24,40 | 23,60 | 23,80 | -0,83% | 2.050,00 |
| 31.07.2024 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | 1.655,00 |
| 30.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1.699,00 |
| 29.07.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 1.430,00 |
| 26.07.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 4,31% | 262,00 |
| 25.07.2024 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | 4.193,00 |
| 24.07.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 1.450,00 |
| 23.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 1.200,00 |
| 22.07.2024 | 23,60 | 23,80 | 23,20 | 23,20 | 0,00% | 2.499,00 |
| 19.07.2024 | 23,40 | 23,60 | 23,20 | 23,20 | -1,69% | 1.790,00 |
| 18.07.2024 | 23,80 | 23,80 | 23,40 | 23,60 | 0,00% | 3.260,00 |
| 17.07.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 456,00 |
| 16.07.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 1.282,00 |
| 15.07.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,86% | 3.071,00 |
| 12.07.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 1.902,00 |
| 11.07.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | 840,00 |
| 10.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1.680,00 |
| 09.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | 1.330,00 |
| 08.07.2024 | 22,70 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 05.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1.455,00 |
| 04.07.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 153,00 |
| 03.07.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 1.284,00 |
| 02.07.2024 | 23,00 | 23,20 | 22,80 | 22,80 | -2,56% | 649,00 |
| 01.07.2024 | 23,40 | 23,40 | 23,00 | 23,40 | 1,74% | 2.581,00 |
| 28.06.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 45,00 |
| 27.06.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 148,00 |
| 26.06.2024 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | 1.544,00 |
| 25.06.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 640,00 |
| 24.06.2024 | 22,60 | 22,60 | 22,20 | 22,40 | -0,88% | 1.614,00 |
| 21.06.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 960,00 |
| 20.06.2024 | 22,00 | 22,00 | 21,60 | 22,00 | 0,92% | 1.798,00 |
| 19.06.2024 | 21,90 | 21,90 | 21,80 | 21,80 | 0,00% | - |
| 18.06.2024 | 22,20 | 22,20 | 21,60 | 21,80 | -2,68% | 256,00 |