18,393€
-0,45%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,88 | 19,01 | 18,00 | 18,43 | -0,25% | 1.858,00 |
| 28.09.2026 | 18,65 | 19,25 | 18,36 | 18,48 | -2,87% | 2.850,00 |
| 25.09.2026 | 20,29 | 20,56 | 19,02 | 19,02 | -8,15% | 3.850,00 |
| 24.09.2026 | 23,00 | 23,36 | 20,71 | 20,71 | -9,98% | 3.713,00 |
| 23.09.2026 | 23,90 | 23,90 | 23,01 | 23,01 | -4,01% | 19,00 |
| 22.09.2026 | 25,01 | 25,01 | 23,48 | 23,97 | -5,98% | 419,00 |
| 21.09.2026 | 25,77 | 25,77 | 25,49 | 25,49 | 1,05% | 166,00 |
| 18.09.2026 | 26,13 | 26,13 | 25,23 | 25,23 | -4,65% | 149,00 |
| 17.09.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -1,40% | 200,00 |
| 16.09.2026 | 27,08 | 27,08 | 26,83 | 26,83 | 0,47% | 249,00 |
| 15.09.2026 | 26,74 | 26,74 | 26,71 | 26,71 | -1,47% | 340,00 |
| 14.09.2026 | 26,04 | 27,24 | 26,00 | 27,10 | 3,88% | - |
| 11.09.2026 | 25,90 | 26,42 | 25,80 | 26,09 | 0,91% | - |
| 10.09.2026 | 25,26 | 25,86 | 25,12 | 25,86 | 1,00% | 530,00 |
| 09.09.2026 | 25,67 | 25,98 | 25,41 | 25,60 | 0,09% | - |
| 08.09.2026 | 26,30 | 26,40 | 25,46 | 25,58 | -1,28% | - |
| 07.09.2026 | 26,73 | 26,73 | 25,91 | 25,91 | -1,65% | 24,00 |
| 04.09.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -1,55% | 10,00 |
| 03.09.2026 | 26,48 | 27,10 | 26,48 | 26,76 | 3,84% | 670,00 |
| 02.09.2026 | 25,38 | 25,77 | 25,38 | 25,77 | -0,08% | 244,00 |
| 01.09.2026 | 26,30 | 26,62 | 25,79 | 25,79 | -2,79% | 2.859,00 |
| 31.08.2026 | 26,38 | 26,53 | 26,38 | 26,53 | 0,04% | 153,00 |
| 28.08.2026 | 26,20 | 26,52 | 26,20 | 26,52 | 2,00% | 615,00 |
| 27.08.2026 | 25,69 | 26,00 | 25,69 | 26,00 | 1,96% | 559,00 |
| 26.08.2026 | 24,45 | 25,50 | 24,45 | 25,50 | 2,10% | 176,00 |
| 25.08.2026 | 24,90 | 24,98 | 24,90 | 24,98 | 0,36% | 340,00 |
| 24.08.2026 | 24,95 | 25,10 | 24,89 | 24,89 | 2,51% | 699,00 |
| 21.08.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 1,72% | 83,00 |
| 19.08.2026 | 23,87 | 23,87 | 23,87 | 23,87 | -0,77% | 8,00 |
| 18.08.2026 | 23,93 | 24,05 | 23,43 | 24,05 | 0,99% | 170,00 |
| 17.08.2026 | 24,15 | 24,86 | 23,81 | 23,82 | -4,49% | 455,00 |
| 14.08.2026 | 26,00 | 26,00 | 24,94 | 24,94 | -0,02% | 1.485,00 |
| 13.08.2026 | 25,25 | 25,25 | 24,94 | 24,94 | 1,51% | 16,00 |
| 12.08.2026 | 24,79 | 25,56 | 24,50 | 24,57 | -2,40% | 1.606,00 |
| 11.08.2026 | 25,44 | 25,44 | 24,90 | 25,18 | -0,77% | 789,00 |
| 10.08.2026 | 25,67 | 25,88 | 24,91 | 25,37 | 1,91% | 2.070,00 |
| 07.08.2026 | 25,00 | 25,22 | 24,90 | 24,90 | 6,59% | 75,00 |
| 06.08.2026 | 24,61 | 24,61 | 23,36 | 23,36 | -3,27% | 982,00 |
| 05.08.2026 | 24,75 | 24,75 | 24,07 | 24,15 | -1,67% | 90,00 |
| 04.08.2026 | 24,48 | 24,67 | 24,48 | 24,56 | 0,20% | 174,00 |
| 03.08.2026 | 23,59 | 24,69 | 23,59 | 24,51 | 1,68% | 2.097,00 |
| 30.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,59% | 100,00 |
| 29.07.2026 | 24,45 | 24,49 | 24,44 | 24,49 | 2,04% | 400,00 |
| 28.07.2026 | 23,92 | 24,00 | 23,92 | 24,00 | 1,82% | 110,00 |
| 27.07.2026 | 23,50 | 23,57 | 23,45 | 23,57 | 3,15% | 703,00 |
| 24.07.2026 | 22,78 | 22,85 | 22,78 | 22,85 | 4,05% | 4,00 |
| 23.07.2026 | 22,04 | 22,44 | 21,96 | 21,96 | -6,71% | 2.590,00 |
| 20.07.2026 | 23,31 | 23,54 | 23,31 | 23,54 | -0,25% | 125,00 |
| 17.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,49% | 821,00 |
| 16.07.2026 | 23,30 | 23,49 | 23,26 | 23,49 | 0,32% | 2.180,00 |
| 15.07.2026 | 23,41 | 23,41 | 23,41 | 23,41 | 0,93% | 70,00 |
| 14.07.2026 | 22,60 | 23,20 | 22,02 | 23,20 | 0,41% | 474,00 |
| 13.07.2026 | 22,74 | 23,10 | 22,74 | 23,10 | 0,43% | 1.193,00 |
| 10.07.2026 | 22,79 | 23,00 | 22,79 | 23,00 | 0,99% | 182,00 |
| 09.07.2026 | 22,98 | 22,98 | 22,31 | 22,78 | -2,88% | 2.370,00 |
| 08.07.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,15% | 11,00 |
| 07.07.2026 | 23,79 | 23,79 | 23,49 | 23,49 | 0,56% | 11,00 |
| 06.07.2026 | 23,82 | 23,82 | 23,36 | 23,36 | -1,56% | 148,00 |
| 03.07.2026 | 23,60 | 23,73 | 23,60 | 23,73 | 1,61% | 1.285,00 |
| 02.07.2026 | 23,00 | 23,35 | 23,00 | 23,35 | 0,65% | 160,00 |
| 01.07.2026 | 22,84 | 23,20 | 22,84 | 23,20 | 6,13% | 125,00 |
| 30.06.2026 | 21,81 | 22,33 | 21,81 | 21,86 | 0,00% | 1.215,00 |
| 29.06.2026 | 21,98 | 21,98 | 21,38 | 21,86 | 2,41% | 2.359,00 |
| 26.06.2026 | 20,36 | 21,35 | 20,36 | 21,35 | 1,16% | 165,00 |
| 24.06.2026 | 20,74 | 21,10 | 20,74 | 21,10 | 3,86% | 487,00 |
| 23.06.2026 | 19,65 | 20,51 | 19,59 | 20,32 | 2,68% | 2.077,00 |
| 22.06.2026 | 20,54 | 21,05 | 19,66 | 19,78 | -7,33% | 35.558,00 |
| 19.06.2026 | 21,35 | 21,39 | 20,86 | 21,35 | 2,35% | 296,00 |
| 18.06.2026 | 21,33 | 21,36 | 20,78 | 20,86 | 0,26% | 1.579,00 |
| 17.06.2026 | 21,21 | 21,22 | 20,81 | 20,81 | -2,12% | 433,00 |
| 16.06.2026 | 21,19 | 21,60 | 20,88 | 21,26 | 1,21% | 1.501,00 |
| 15.06.2026 | 20,89 | 21,30 | 20,89 | 21,00 | 0,82% | 732,00 |
| 12.06.2026 | 20,40 | 20,83 | 20,40 | 20,83 | -1,77% | 976,00 |
| 11.06.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -1,62% | 60,00 |
| 10.06.2026 | 21,14 | 21,56 | 20,87 | 21,56 | -2,02% | 942,00 |
| 09.06.2026 | 22,14 | 22,14 | 22,00 | 22,00 | -3,13% | 160,00 |
| 08.06.2026 | 22,46 | 23,21 | 22,23 | 22,71 | -1,05% | 779,00 |
| 05.06.2026 | 22,36 | 22,95 | 22,36 | 22,95 | -0,15% | 539,00 |
| 04.06.2026 | 22,88 | 23,40 | 22,70 | 22,99 | -0,52% | 1.095,00 |
| 03.06.2026 | 23,67 | 23,67 | 22,93 | 23,11 | -1,39% | 944,00 |
| 02.06.2026 | 24,14 | 24,16 | 22,80 | 23,43 | -2,01% | 2.141,00 |
| 01.06.2026 | 22,58 | 23,91 | 22,21 | 23,91 | 7,75% | 31.587,00 |
| 29.05.2026 | 21,09 | 22,19 | 21,09 | 22,19 | 4,20% | 395,00 |
| 28.05.2026 | 20,86 | 21,45 | 20,83 | 21,30 | 0,40% | 1.585,00 |
| 27.05.2026 | 20,79 | 21,36 | 20,79 | 21,21 | -0,52% | 3.645,00 |
| 26.05.2026 | 21,00 | 21,32 | 21,00 | 21,32 | 0,49% | 888,00 |
| 25.05.2026 | 21,30 | 21,30 | 21,22 | 21,22 | 0,78% | 169,00 |
| 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 |