21,500€
-0,46%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | 41,00 |
| 19.01.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 451,00 |
| 16.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | 488,00 |
| 15.01.2026 | 22,40 | 22,60 | 22,20 | 22,40 | -0,88% | 623,00 |
| 14.01.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 887,00 |
| 13.01.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 654,00 |
| 12.01.2026 | 23,00 | 23,00 | 22,80 | 23,00 | 0,88% | 512,00 |
| 09.01.2026 | 22,60 | 23,20 | 22,60 | 22,80 | 2,70% | 625,00 |
| 08.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 191,00 |
| 07.01.2026 | 22,40 | 22,60 | 22,40 | 22,40 | 0,90% | 368,00 |
| 06.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 2,00 |
| 05.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 23,00 |
| 02.01.2026 | 23,20 | 23,40 | 22,80 | 22,80 | -3,39% | 238,00 |
| 30.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 35,00 |
| 29.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 107,00 |
| 22.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 50,00 |
| 19.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 6,00 |
| 18.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 34,00 |
| 17.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 45,00 |
| 16.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 6,00 |
| 15.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 100,00 |
| 12.12.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 0,85% | 378,00 |
| 11.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | 42,00 |
| 10.12.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 1,30% | - |
| 09.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 421,00 |
| 08.12.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 55,00 |
| 05.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 210,00 |
| 04.12.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | 401,00 |
| 03.12.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 0,88% | 798,00 |
| 02.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1,00 |
| 01.12.2025 | 22,50 | 22,70 | 22,50 | 22,70 | -1,30% | - |
| 28.11.2025 | 23,40 | 23,40 | 22,60 | 23,00 | 0,88% | 3.297,00 |
| 27.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 22,00 |
| 26.11.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | 1.087,00 |
| 25.11.2025 | 22,60 | 23,20 | 22,60 | 23,00 | 0,88% | 260,00 |
| 24.11.2025 | 23,00 | 23,20 | 22,80 | 22,80 | -2,15% | 179,00 |
| 21.11.2025 | 22,50 | 23,30 | 22,50 | 23,30 | 3,10% | - |
| 20.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 50,00 |
| 19.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 44,00 |
| 18.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 59,00 |
| 17.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 56,00 |
| 14.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 433,00 |
| 13.11.2025 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | 405,00 |
| 12.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 20,00 |
| 11.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1.493,00 |
| 10.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 2,75% | 385,00 |
| 07.11.2025 | 22,40 | 22,40 | 21,40 | 21,80 | -1,80% | 1.053,00 |
| 06.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 50,00 |
| 05.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 732,00 |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 300,00 |
| 03.11.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,88% | 29,00 |
| 31.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 446,00 |
| 30.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 247,00 |
| 29.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 363,00 |
| 28.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 472,00 |
| 27.10.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 1.274,00 |
| 24.10.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 312,00 |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 75,00 |
| 22.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 75,00 |
| 21.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 252,00 |
| 20.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 179,00 |
| 17.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 190,00 |
| 16.10.2025 | 23,40 | 23,80 | 22,60 | 22,60 | -5,83% | 2.417,00 |
| 15.10.2025 | 23,20 | 24,00 | 23,00 | 24,00 | 4,35% | 1.224,00 |
| 14.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 3,00 |
| 13.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 3.085,00 |
| 10.10.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -2,98% | 462,00 |
| 09.10.2025 | 23,50 | 23,50 | 23,30 | 23,50 | -1,26% | - |
| 08.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 358,00 |
| 07.10.2025 | 23,80 | 24,20 | 23,40 | 23,40 | -1,68% | 1.001,00 |
| 06.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 10,00 |
| 03.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 495,00 |
| 02.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | 400,00 |
| 01.10.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 204,00 |
| 26.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1,00 |
| 25.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 139,00 |
| 24.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 440,00 |
| 23.09.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 0,41% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 231,00 |
| 19.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 534,00 |
| 18.09.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 1,24% | - |
| 17.09.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 42,00 |
| 16.09.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 12,00 |
| 15.09.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -2,77% | 200,00 |
| 10.09.2025 | 25,30 | 25,50 | 25,10 | 25,30 | -1,56% | 27,00 |
| 09.09.2025 | 25,60 | 26,00 | 25,50 | 25,70 | 1,58% | 395,00 |
| 08.09.2025 | 25,10 | 25,30 | 24,60 | 25,30 | 1,20% | 409,00 |
| 05.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 29,00 |
| 04.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 51,00 |
| 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 |