26,700€
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 18.12.2024 | 28,10 | 28,10 | 26,70 | 26,70 | -4,30% | - |
| 17.12.2024 | 28,30 | 28,60 | 27,90 | 27,90 | -1,41% | 43,00 |
| 16.12.2024 | 28,40 | 28,50 | 27,90 | 28,30 | -0,70% | - |
| 13.12.2024 | 28,70 | 28,90 | 28,20 | 28,50 | -0,70% | - |
| 12.12.2024 | 28,50 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 11.12.2024 | 28,30 | 28,70 | 28,10 | 28,50 | 0,71% | 2,00 |
| 10.12.2024 | 29,10 | 30,20 | 27,90 | 28,30 | -2,75% | - |
| 09.12.2024 | 29,30 | 29,80 | 28,90 | 29,10 | -1,02% | - |
| 06.12.2024 | 29,50 | 29,70 | 29,20 | 29,40 | -0,34% | - |
| 05.12.2024 | 30,30 | 30,30 | 29,50 | 29,50 | -2,64% | - |
| 04.12.2024 | 29,30 | 30,30 | 29,30 | 30,30 | 3,77% | 47,00 |
| 03.12.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | 80,00 |
| 02.12.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 29.11.2024 | 29,30 | 29,50 | 28,20 | 29,30 | 0,00% | - |
| 28.11.2024 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 27.11.2024 | 29,30 | 29,70 | 28,90 | 29,10 | -1,02% | - |
| 26.11.2024 | 29,10 | 29,50 | 29,10 | 29,40 | 0,34% | 171,00 |
| 25.11.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | 350,00 |
| 22.11.2024 | 28,50 | 29,10 | 28,30 | 28,90 | 1,40% | 2.000,00 |
| 21.11.2024 | 27,80 | 28,70 | 27,70 | 28,50 | 2,15% | - |
| 20.11.2024 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | 100,00 |
| 19.11.2024 | 27,70 | 27,90 | 27,30 | 27,70 | 0,73% | - |
| 18.11.2024 | 28,10 | 28,10 | 27,50 | 27,50 | -2,14% | - |
| 15.11.2024 | 28,50 | 28,50 | 27,90 | 28,10 | -1,40% | - |
| 14.11.2024 | 28,70 | 29,10 | 28,50 | 28,50 | -1,04% | - |
| 13.11.2024 | 28,70 | 29,30 | 28,60 | 28,80 | 0,35% | - |
| 12.11.2024 | 28,50 | 28,70 | 28,40 | 28,70 | 0,70% | - |
| 11.11.2024 | 27,50 | 28,70 | 27,50 | 28,50 | 3,64% | 800,00 |
| 08.11.2024 | 27,30 | 27,70 | 27,30 | 27,50 | 0,73% | - |
| 07.11.2024 | 27,10 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 06.11.2024 | 26,50 | 27,40 | 26,50 | 27,10 | 3,83% | - |
| 05.11.2024 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 04.11.2024 | 26,00 | 26,10 | 25,70 | 25,90 | -0,77% | 39,00 |
| 01.11.2024 | 26,70 | 27,00 | 26,00 | 26,10 | -2,61% | - |
| 31.10.2024 | 24,90 | 27,70 | 24,50 | 26,80 | 8,50% | - |
| 30.10.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,98% | - |
| 29.10.2024 | 25,10 | 25,30 | 24,90 | 25,20 | 0,80% | - |
| 28.10.2024 | 24,90 | 25,20 | 24,70 | 25,00 | 0,40% | 38,00 |
| 25.10.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 24.10.2024 | 24,90 | 25,50 | 24,80 | 24,90 | 0,00% | - |
| 23.10.2024 | 25,10 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 22.10.2024 | 24,90 | 25,30 | 24,50 | 25,10 | 0,80% | - |
| 21.10.2024 | 24,90 | 25,10 | 24,50 | 24,90 | 0,00% | 2,00 |
| 18.10.2024 | 26,00 | 26,10 | 24,90 | 24,90 | -4,23% | - |
| 17.10.2024 | 25,90 | 26,30 | 25,80 | 26,00 | 0,39% | - |
| 16.10.2024 | 25,90 | 26,00 | 25,60 | 25,90 | -0,38% | - |
| 15.10.2024 | 25,70 | 26,10 | 25,60 | 26,00 | 1,56% | - |
| 14.10.2024 | 25,30 | 25,70 | 24,90 | 25,60 | 1,19% | 200,00 |
| 11.10.2024 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 10.10.2024 | 25,30 | 25,50 | 24,90 | 25,30 | 0,00% | 230,00 |
| 09.10.2024 | 24,90 | 25,40 | 24,90 | 25,30 | 1,61% | - |
| 08.10.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 07.10.2024 | 25,10 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 04.10.2024 | 24,50 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 03.10.2024 | 24,50 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 02.10.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 01.10.2024 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | - |
| 30.09.2024 | 24,50 | 24,80 | 24,20 | 24,70 | 0,00% | - |
| 27.09.2024 | 24,30 | 24,70 | 24,10 | 24,70 | 1,65% | - |
| 26.09.2024 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 25.09.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | 12,00 |
| 24.09.2024 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | 76,00 |
| 23.09.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | - |
| 20.09.2024 | 24,10 | 24,10 | 23,50 | 23,70 | -1,66% | 100,00 |
| 19.09.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | 9,00 |
| 18.09.2024 | 23,90 | 24,10 | 23,50 | 23,90 | 0,42% | - |
| 17.09.2024 | 23,90 | 24,10 | 23,70 | 23,80 | -0,42% | - |
| 16.09.2024 | 23,90 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 13.09.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 12.09.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,42% | - |
| 11.09.2024 | 23,50 | 23,70 | 22,90 | 23,60 | 0,43% | - |
| 10.09.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 09.09.2024 | 22,90 | 23,50 | 22,90 | 23,30 | 1,75% | - |
| 06.09.2024 | 23,30 | 23,70 | 22,90 | 22,90 | -1,72% | - |
| 05.09.2024 | 23,60 | 23,70 | 23,30 | 23,30 | -1,69% | - |
| 04.09.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,42% | - |
| 03.09.2024 | 23,90 | 24,10 | 23,30 | 23,60 | -1,26% | 363,00 |
| 02.09.2024 | 23,90 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 30.08.2024 | 24,10 | 24,20 | 23,70 | 23,90 | -0,42% | - |
| 29.08.2024 | 23,50 | 24,20 | 23,40 | 24,00 | 2,13% | - |
| 28.08.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,43% | 15,00 |
| 27.08.2024 | 23,50 | 23,50 | 22,90 | 23,40 | 0,43% | - |
| 26.08.2024 | 23,00 | 23,70 | 22,90 | 23,30 | 1,30% | - |
| 23.08.2024 | 22,70 | 23,00 | 22,70 | 23,00 | 1,32% | - |
| 22.08.2024 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 21.08.2024 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 20.08.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 19.08.2024 | 22,90 | 23,30 | 22,70 | 23,00 | 0,44% | - |
| 16.08.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 15.08.2024 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 14.08.2024 | 22,70 | 22,70 | 22,30 | 22,70 | 0,00% | - |
| 13.08.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 12.08.2024 | 22,80 | 22,90 | 22,30 | 22,50 | -1,32% | - |
| 09.08.2024 | 22,70 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 08.08.2024 | 22,10 | 22,70 | 22,10 | 22,70 | 2,71% | - |
| 07.08.2024 | 22,20 | 22,90 | 22,10 | 22,10 | -0,90% | - |
| 06.08.2024 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 05.08.2024 | 23,10 | 23,10 | 21,60 | 22,50 | -2,60% | - |
| 02.08.2024 | 23,40 | 24,30 | 22,10 | 23,10 | -0,86% | 170,00 |