24,100€
0,42%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 24,30 | 24,30 | 23,90 | 24,30 | 1,25% | 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 |
| 17.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1,00 |
| 14.06.2024 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | 614,00 |
| 13.06.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 1.314,00 |
| 12.06.2024 | 22,80 | 23,00 | 22,80 | 22,80 | 0,88% | 1.363,00 |
| 11.06.2024 | 22,80 | 22,80 | 22,40 | 22,60 | 0,00% | 3.403,00 |
| 10.06.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 33,00 |
| 07.06.2024 | 23,00 | 23,00 | 21,80 | 22,40 | -3,45% | 1.777,00 |
| 06.06.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 937,00 |
| 05.06.2024 | 22,80 | 23,40 | 22,80 | 23,20 | 1,75% | 1.432,00 |
| 04.06.2024 | 22,60 | 23,00 | 22,60 | 22,80 | -0,87% | 3.595,00 |
| 03.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 9.362,00 |
| 31.05.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | 625,00 |
| 30.05.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 426,00 |
| 29.05.2024 | 22,60 | 22,80 | 22,40 | 22,80 | 0,00% | 5.245,00 |
| 28.05.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 2.762,00 |
| 27.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 156,00 |
| 24.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 50,00 |
| 23.05.2024 | 23,20 | 23,40 | 22,60 | 22,60 | -1,74% | 618,00 |
| 22.05.2024 | 23,00 | 23,20 | 23,00 | 23,00 | 0,88% | 3.387,00 |
| 21.05.2024 | 22,40 | 22,80 | 22,40 | 22,80 | -0,87% | 1.410,00 |
| 20.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 7,00 |
| 17.05.2024 | 23,20 | 23,20 | 22,60 | 22,80 | -0,87% | 1.932,00 |
| 16.05.2024 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | 2.738,00 |
| 15.05.2024 | 23,00 | 23,00 | 22,60 | 23,00 | 1,77% | 1.941,00 |
| 14.05.2024 | 22,20 | 22,60 | 22,00 | 22,60 | 1,80% | 2.145,00 |
| 13.05.2024 | 21,60 | 22,20 | 21,40 | 22,20 | 1,83% | 1.905,00 |
| 10.05.2024 | 19,90 | 21,80 | 19,60 | 21,80 | 17,20% | 4.273,00 |
| 09.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 5,00 |
| 08.05.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | 23,00 |
| 07.05.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | 132,00 |
| 06.05.2024 | 18,60 | 18,70 | 18,30 | 18,30 | -1,08% | 3.711,00 |
| 03.05.2024 | 18,40 | 18,50 | 18,30 | 18,50 | 0,54% | 3.705,00 |