21,528€
0,64%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,40 | 21,70 | 21,05 | 21,05 | -1,86% | 270,00 |
| 21.05.2026 | 21,22 | 21,45 | 21,22 | 21,45 | -0,09% | 186,00 |
| 20.05.2026 | 20,69 | 21,47 | 20,49 | 21,47 | 2,26% | 382,00 |
| 19.05.2026 | 20,55 | 21,12 | 20,55 | 21,00 | 1,92% | 1.596,00 |
| 18.05.2026 | 20,03 | 20,60 | 20,03 | 20,60 | 1,98% | 294,00 |
| 15.05.2026 | 19,48 | 20,20 | 19,48 | 20,20 | 0,70% | 312,00 |
| 14.05.2026 | 20,32 | 20,38 | 20,00 | 20,06 | 1,68% | 2.950,00 |
| 13.05.2026 | 19,50 | 19,83 | 19,50 | 19,73 | 4,99% | 377,00 |
| 12.05.2026 | 18,62 | 19,16 | 18,62 | 18,79 | 0,05% | 1.890,00 |
| 11.05.2026 | 19,56 | 19,56 | 18,64 | 18,78 | -1,15% | 2.841,00 |
| 08.05.2026 | 18,50 | 19,06 | 17,87 | 19,00 | 11,75% | 1.227,00 |
| 07.05.2026 | 16,41 | 17,17 | 16,41 | 17,00 | 0,91% | 202,00 |
| 06.05.2026 | 16,90 | 16,90 | 16,48 | 16,85 | 0,35% | 2.674,00 |
| 05.05.2026 | 16,59 | 17,11 | 16,57 | 16,79 | 2,33% | 373,00 |
| 04.05.2026 | 16,78 | 16,78 | 16,26 | 16,41 | -0,32% | 439,00 |
| 30.04.2026 | 16,36 | 16,50 | 16,05 | 16,46 | 1,22% | - |
| 29.04.2026 | 16,73 | 16,73 | 16,26 | 16,26 | -1,18% | 68,00 |
| 28.04.2026 | 16,67 | 16,67 | 16,45 | 16,45 | 1,22% | 759,00 |
| 27.04.2026 | 16,25 | 16,46 | 15,65 | 16,26 | 1,35% | 2.565,00 |
| 24.04.2026 | 16,34 | 16,35 | 16,04 | 16,04 | -0,05% | 435,00 |
| 23.04.2026 | 16,73 | 17,13 | 15,99 | 16,05 | -6,26% | 644,00 |
| 22.04.2026 | 17,03 | 17,20 | 16,83 | 17,12 | 0,56% | - |
| 21.04.2026 | 17,63 | 17,63 | 17,02 | 17,02 | -1,28% | 543,00 |
| 20.04.2026 | 17,27 | 17,30 | 16,76 | 17,24 | 0,56% | 2.666,00 |
| 17.04.2026 | 17,06 | 17,16 | 17,04 | 17,15 | 2,12% | 1.717,00 |
| 16.04.2026 | 17,02 | 17,02 | 16,72 | 16,79 | 0,62% | 591,00 |
| 15.04.2026 | 16,59 | 16,80 | 16,59 | 16,69 | 4,07% | 186,00 |
| 14.04.2026 | 16,33 | 16,33 | 15,85 | 16,04 | 0,51% | 3.228,00 |
| 13.04.2026 | 15,09 | 15,95 | 15,09 | 15,95 | 3,60% | 251,00 |
| 10.04.2026 | 15,79 | 15,79 | 15,40 | 15,40 | -1,07% | 746,00 |
| 09.04.2026 | 16,06 | 16,06 | 15,56 | 15,57 | -3,44% | 1.897,00 |
| 08.04.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -3,07% | 150,00 |
| 07.04.2026 | 17,00 | 17,00 | 16,63 | 16,63 | 4,59% | 130,00 |
| 02.04.2026 | 15,80 | 16,30 | 15,80 | 15,90 | -2,45% | 266,00 |
| 01.04.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | 14,00 |
| 31.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 27,00 |
| 30.03.2026 | 16,40 | 16,50 | 16,00 | 16,20 | 0,00% | 1.438,00 |
| 27.03.2026 | 16,50 | 16,50 | 16,20 | 16,20 | -2,99% | 1.202,00 |
| 26.03.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -1,76% | 231,00 |
| 25.03.2026 | 17,20 | 17,30 | 17,00 | 17,00 | -0,58% | 701,00 |
| 24.03.2026 | 18,10 | 18,10 | 17,10 | 17,10 | -6,56% | 148,00 |
| 23.03.2026 | 17,60 | 18,30 | 17,60 | 18,30 | 0,83% | 601,00 |
| 20.03.2026 | 17,75 | 18,15 | 17,45 | 18,15 | 2,54% | - |
| 19.03.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | 135,00 |
| 18.03.2026 | 18,30 | 18,30 | 17,90 | 17,90 | -2,72% | 183,00 |
| 17.03.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | 961,00 |
| 16.03.2026 | 18,20 | 18,20 | 17,80 | 18,00 | -1,10% | 1.909,00 |
| 13.03.2026 | 18,30 | 18,50 | 18,20 | 18,20 | -0,82% | 311,00 |
| 12.03.2026 | 18,25 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 11.03.2026 | 18,70 | 18,70 | 18,30 | 18,30 | -7,58% | 1.062,00 |
| 10.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 10,00 |
| 09.03.2026 | 19,20 | 19,80 | 19,20 | 19,80 | 3,13% | 322,00 |
| 06.03.2026 | 19,80 | 19,80 | 19,20 | 19,20 | -1,79% | 78,00 |
| 05.03.2026 | 19,20 | 19,65 | 19,15 | 19,55 | 2,36% | - |
| 04.03.2026 | 19,00 | 19,20 | 19,00 | 19,10 | -0,52% | 59.408,00 |
| 03.03.2026 | 18,70 | 19,20 | 18,70 | 19,20 | 0,00% | 1.007,00 |
| 02.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 4,00 |
| 27.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 11,00 |
| 26.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | 89,00 |
| 25.02.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -0,54% | 135,00 |
| 24.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 260,00 |
| 23.02.2026 | 19,00 | 19,00 | 18,10 | 18,30 | -2,66% | 237,00 |
| 20.02.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -1,05% | 433,00 |
| 19.02.2026 | 19,80 | 19,90 | 19,00 | 19,00 | -2,56% | 3.063,00 |
| 18.02.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 1,56% | 4.502,00 |
| 17.02.2026 | 19,90 | 20,00 | 19,20 | 19,20 | -3,76% | 2.028,00 |
| 16.02.2026 | 20,10 | 20,10 | 19,95 | 19,95 | 0,76% | - |
| 13.02.2026 | 19,75 | 19,80 | 19,70 | 19,80 | -1,00% | - |
| 12.02.2026 | 20,80 | 20,80 | 20,00 | 20,00 | -4,76% | 2.696,00 |
| 11.02.2026 | 21,20 | 21,40 | 21,00 | 21,00 | 1,94% | 59,00 |
| 10.02.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 196,00 |
| 09.02.2026 | 20,40 | 20,60 | 19,60 | 20,60 | -0,96% | 3.375,00 |
| 06.02.2026 | 20,20 | 20,80 | 19,90 | 20,80 | 8,33% | 1.510,00 |
| 05.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 50,00 |
| 04.02.2026 | 19,20 | 19,50 | 18,80 | 19,50 | 2,63% | 459,00 |
| 03.02.2026 | 20,20 | 20,20 | 19,00 | 19,00 | -6,86% | 4.863,00 |
| 02.02.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 1.109,00 |
| 30.01.2026 | 20,00 | 20,20 | 20,00 | 20,00 | 1,01% | 866,00 |
| 29.01.2026 | 20,80 | 21,00 | 19,80 | 19,80 | -6,60% | 1.085,00 |
| 28.01.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | 129,00 |
| 27.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 842,00 |
| 26.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 1.566,00 |
| 23.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 10,00 |
| 22.01.2026 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | 45,00 |
| 21.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 18,00 |
| 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 | 0,43% | 107,00 |