19,000€
-3,31%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,05 | 19,10 | 19,05 | 19,10 | -2,80% | - |
| 19.02.2026 | 19,55 | 19,85 | 19,55 | 19,65 | 1,81% | - |
| 18.02.2026 | 19,25 | 19,30 | 19,25 | 19,30 | -3,98% | - |
| 17.02.2026 | 19,95 | 20,10 | 19,85 | 20,10 | 0,75% | - |
| 16.02.2026 | 19,95 | 20,10 | 19,95 | 19,95 | 0,76% | - |
| 13.02.2026 | 20,10 | 20,10 | 19,70 | 19,80 | -5,26% | - |
| 12.02.2026 | 20,70 | 20,90 | 20,70 | 20,90 | -1,42% | - |
| 11.02.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 2,42% | - |
| 10.02.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 06.02.2026 | 20,90 | 20,90 | 20,50 | 20,50 | 5,67% | - |
| 05.02.2026 | 19,40 | 19,95 | 19,40 | 19,40 | 0,00% | - |
| 04.02.2026 | 19,00 | 19,65 | 18,75 | 19,40 | -1,77% | 100,00 |
| 03.02.2026 | 20,20 | 20,30 | 19,65 | 19,75 | -1,00% | - |
| 02.02.2026 | 20,30 | 20,30 | 19,95 | 19,95 | -0,50% | - |
| 30.01.2026 | 19,95 | 20,05 | 19,80 | 20,05 | 1,01% | - |
| 29.01.2026 | 20,70 | 21,00 | 19,85 | 19,85 | -8,53% | - |
| 27.01.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 1,88% | - |
| 26.01.2026 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 23.01.2026 | 21,40 | 21,50 | 21,40 | 21,50 | -1,83% | - |
| 22.01.2026 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 21.01.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -3,59% | - |
| 20.01.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 19.01.2026 | 22,30 | 22,30 | 22,10 | 22,30 | -1,33% | - |
| 15.01.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,44% | - |
| 14.01.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 13.01.2026 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 12.01.2026 | 23,20 | 23,20 | 22,90 | 22,90 | 2,23% | - |
| 09.01.2026 | 22,90 | 22,90 | 22,40 | 22,40 | 0,45% | - |
| 08.01.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 07.01.2026 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 06.01.2026 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | 2,00 |
| 05.01.2026 | 22,30 | 22,40 | 22,30 | 22,30 | -3,46% | - |
| 02.01.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -1,70% | - |
| 30.12.2025 | 23,50 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 29.12.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 22.12.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 19.12.2025 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 18.12.2025 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 17.12.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 16.12.2025 | 23,30 | 23,40 | 23,30 | 23,30 | -1,69% | - |
| 15.12.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 12.12.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 11.12.2025 | 23,50 | 23,50 | 23,30 | 23,50 | 0,43% | - |
| 10.12.2025 | 23,50 | 23,50 | 23,30 | 23,40 | 1,30% | - |
| 09.12.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 03.12.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 02.12.2025 | 22,50 | 22,70 | 22,30 | 22,70 | 0,44% | - |
| 01.12.2025 | 22,70 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 28.11.2025 | 22,70 | 23,40 | 22,70 | 22,70 | -0,44% | - |
| 26.11.2025 | 23,10 | 23,20 | 22,70 | 22,80 | -1,30% | - |
| 24.11.2025 | 23,10 | 23,20 | 22,90 | 23,10 | 1,76% | - |
| 21.11.2025 | 22,70 | 22,70 | 22,50 | 22,70 | -0,87% | - |
| 20.11.2025 | 22,50 | 22,90 | 22,50 | 22,90 | 2,69% | - |
| 18.11.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -3,46% | - |
| 17.11.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 14.11.2025 | 22,90 | 22,90 | 22,70 | 22,90 | -1,72% | - |
| 13.11.2025 | 23,30 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 12.11.2025 | 23,50 | 23,70 | 23,30 | 23,30 | 2,64% | 117,00 |
| 11.11.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 10.11.2025 | 22,30 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 07.11.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 05.11.2025 | 22,50 | 22,70 | 22,20 | 22,20 | -2,20% | 400,00 |
| 04.11.2025 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 03.11.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 31.10.2025 | 22,50 | 22,90 | 22,30 | 22,80 | 2,24% | - |
| 30.10.2025 | 22,30 | 22,50 | 22,30 | 22,30 | -2,62% | - |
| 29.10.2025 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 28.10.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -2,55% | - |
| 27.10.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 24.10.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 23.10.2025 | 23,50 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 22.10.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 2,60% | - |
| 21.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 20.10.2025 | 22,80 | 23,10 | 22,70 | 22,90 | 1,78% | - |
| 17.10.2025 | 22,80 | 22,80 | 22,40 | 22,50 | -3,43% | - |
| 16.10.2025 | 23,40 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 15.10.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 1,75% | - |
| 14.10.2025 | 23,10 | 23,10 | 22,90 | 22,90 | -1,72% | - |
| 13.10.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 10.10.2025 | 23,30 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 09.10.2025 | 23,30 | 23,50 | 23,30 | 23,30 | -2,10% | - |
| 07.10.2025 | 23,70 | 23,80 | 23,70 | 23,80 | -0,42% | - |
| 06.10.2025 | 23,70 | 23,90 | 23,70 | 23,90 | -0,83% | - |
| 03.10.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 02.10.2025 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 01.10.2025 | 23,90 | 24,10 | 23,90 | 23,90 | -2,45% | - |
| 30.09.2025 | 24,50 | 24,70 | 24,50 | 24,50 | -0,41% | - |
| 29.09.2025 | 24,70 | 24,90 | 24,50 | 24,60 | 0,41% | - |
| 26.09.2025 | 24,50 | 24,50 | 24,30 | 24,50 | -0,81% | - |
| 25.09.2025 | 24,70 | 24,90 | 24,70 | 24,70 | 0,41% | - |
| 24.09.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 1,23% | - |
| 23.09.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 22.09.2025 | 24,70 | 24,90 | 24,40 | 24,50 | -0,81% | - |
| 19.09.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 18.09.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 17.09.2025 | 24,10 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 16.09.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,41% | - |
| 15.09.2025 | 24,90 | 24,90 | 24,30 | 24,40 | -3,56% | - |
| 12.09.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,80% | - |
| 11.09.2025 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |