25,900€
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 25,70 | 26,10 | 25,70 | 26,00 | 0,39% | 62,00 |
| 16.07.2025 | 25,70 | 25,90 | 25,30 | 25,90 | 0,00% | - |
| 15.07.2025 | 25,60 | 25,90 | 25,50 | 25,90 | 2,37% | - |
| 14.07.2025 | 24,50 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 11.07.2025 | 25,30 | 25,70 | 24,50 | 24,70 | -3,14% | - |
| 10.07.2025 | 25,70 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 09.07.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 08.07.2025 | 25,60 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 07.07.2025 | 25,90 | 26,10 | 25,70 | 25,80 | 0,39% | - |
| 04.07.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -0,77% | - |
| 03.07.2025 | 25,30 | 26,10 | 25,20 | 25,90 | 2,37% | 180,00 |
| 02.07.2025 | 25,30 | 25,50 | 25,00 | 25,30 | 0,00% | - |
| 01.07.2025 | 24,90 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 30.06.2025 | 25,10 | 25,40 | 24,80 | 25,10 | 0,40% | - |
| 27.06.2025 | 25,30 | 25,30 | 24,70 | 25,00 | -0,40% | - |
| 26.06.2025 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 25.06.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 24.06.2025 | 25,10 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 23.06.2025 | 25,30 | 25,50 | 24,70 | 24,90 | -1,58% | - |
| 20.06.2025 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 19.06.2025 | 25,50 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 18.06.2025 | 25,90 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 17.06.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 16.06.2025 | 25,70 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 13.06.2025 | 26,30 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 12.06.2025 | 25,50 | 26,30 | 25,30 | 26,10 | 1,95% | - |
| 11.06.2025 | 25,70 | 26,30 | 25,50 | 25,60 | -1,16% | 2,00 |
| 10.06.2025 | 25,70 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 09.06.2025 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | - |
| 06.06.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 0,78% | - |
| 05.06.2025 | 25,50 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 04.06.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 03.06.2025 | 24,70 | 25,30 | 24,50 | 25,30 | 2,43% | - |
| 02.06.2025 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 30.05.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 2,45% | - |
| 29.05.2025 | 24,90 | 25,50 | 24,50 | 24,50 | -1,61% | - |
| 28.05.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 27.05.2025 | 24,50 | 24,90 | 24,20 | 24,90 | 1,63% | - |
| 26.05.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | 3,00 |
| 23.05.2025 | 24,70 | 24,70 | 24,10 | 24,30 | -1,62% | 100,00 |
| 22.05.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 21.05.2025 | 25,10 | 25,10 | 24,30 | 24,50 | -2,39% | - |
| 20.05.2025 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 19.05.2025 | 25,30 | 25,90 | 25,10 | 25,30 | -2,32% | - |
| 16.05.2025 | 25,90 | 25,90 | 25,50 | 25,90 | 0,39% | - |
| 15.05.2025 | 25,50 | 26,00 | 25,20 | 25,80 | 0,39% | - |
| 14.05.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -1,53% | - |
| 13.05.2025 | 26,30 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 12.05.2025 | 25,70 | 26,90 | 25,70 | 26,10 | 1,56% | - |
| 09.05.2025 | 25,30 | 25,90 | 25,10 | 25,70 | 1,58% | 400,00 |
| 08.05.2025 | 24,70 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 07.05.2025 | 23,50 | 25,20 | 22,90 | 24,70 | 8,81% | - |
| 06.05.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | 504,00 |
| 05.05.2025 | 22,70 | 22,90 | 22,10 | 22,70 | -0,87% | - |
| 02.05.2025 | 22,90 | 22,90 | 22,30 | 22,90 | 0,00% | - |
| 30.04.2025 | 22,50 | 22,90 | 22,10 | 22,90 | 1,78% | - |
| 29.04.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 28.04.2025 | 22,10 | 22,70 | 21,70 | 22,30 | 0,00% | - |
| 25.04.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 1,36% | - |
| 24.04.2025 | 21,70 | 22,10 | 21,50 | 22,00 | 1,38% | - |
| 23.04.2025 | 21,50 | 22,10 | 21,30 | 21,70 | 1,88% | - |
| 22.04.2025 | 21,50 | 21,50 | 20,10 | 21,30 | -0,93% | - |
| 17.04.2025 | 21,50 | 21,80 | 21,30 | 21,50 | 0,94% | - |
| 16.04.2025 | 21,90 | 22,00 | 21,10 | 21,30 | -2,74% | - |
| 15.04.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 14.04.2025 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 11.04.2025 | 21,50 | 21,90 | 20,90 | 21,50 | -1,38% | - |
| 10.04.2025 | 22,90 | 23,20 | 21,20 | 21,80 | -6,44% | - |
| 09.04.2025 | 20,70 | 23,30 | 20,70 | 23,30 | 9,39% | - |
| 08.04.2025 | 21,70 | 22,70 | 20,90 | 21,30 | -1,84% | - |
| 07.04.2025 | 20,90 | 22,50 | 20,00 | 21,70 | 0,00% | 1.100,00 |
| 04.04.2025 | 23,60 | 23,70 | 21,70 | 21,70 | -8,44% | 900,00 |
| 03.04.2025 | 24,80 | 24,80 | 23,00 | 23,70 | -4,82% | 400,00 |
| 02.04.2025 | 24,70 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 01.04.2025 | 24,50 | 24,90 | 24,10 | 24,70 | 0,82% | - |
| 31.03.2025 | 24,30 | 24,70 | 23,90 | 24,50 | 0,00% | - |
| 28.03.2025 | 25,30 | 25,30 | 24,30 | 24,50 | -3,16% | - |
| 27.03.2025 | 25,70 | 25,70 | 25,20 | 25,30 | -1,56% | - |
| 26.03.2025 | 25,70 | 25,80 | 25,40 | 25,70 | 0,00% | - |
| 25.03.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 24.03.2025 | 25,10 | 25,70 | 25,10 | 25,50 | 1,59% | - |
| 21.03.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 20.03.2025 | 25,70 | 25,90 | 25,30 | 25,30 | -0,78% | - |
| 19.03.2025 | 25,30 | 25,70 | 25,30 | 25,50 | 0,39% | - |
| 18.03.2025 | 25,50 | 25,50 | 25,10 | 25,40 | -0,39% | - |
| 17.03.2025 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 14.03.2025 | 24,30 | 25,10 | 24,10 | 24,90 | 2,47% | 79,00 |
| 13.03.2025 | 24,50 | 24,90 | 24,30 | 24,30 | -0,82% | - |
| 12.03.2025 | 24,90 | 25,30 | 24,10 | 24,50 | -0,81% | 42,00 |
| 11.03.2025 | 25,50 | 25,50 | 24,70 | 24,70 | -3,52% | - |
| 10.03.2025 | 25,90 | 26,50 | 25,50 | 25,60 | -1,92% | - |
| 07.03.2025 | 25,50 | 26,10 | 25,00 | 26,10 | 2,76% | - |
| 06.03.2025 | 25,50 | 25,60 | 25,10 | 25,40 | -0,39% | - |
| 05.03.2025 | 25,90 | 25,90 | 25,10 | 25,50 | -0,78% | - |
| 04.03.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -1,53% | - |
| 03.03.2025 | 26,40 | 26,90 | 26,10 | 26,10 | -0,76% | - |
| 28.02.2025 | 26,30 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 27.02.2025 | 26,20 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 26.02.2025 | 26,30 | 26,70 | 25,90 | 26,30 | 0,00% | - |
| 25.02.2025 | 26,10 | 26,50 | 25,80 | 26,30 | 0,77% | - |