21,703€
1,58%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,34 | 21,64 | 21,20 | 21,35 | -0,09% | - |
| 20.10.2026 | 21,09 | 21,50 | 20,99 | 21,37 | 1,06% | - |
| 19.10.2026 | 21,65 | 22,08 | 21,05 | 21,14 | -1,24% | - |
| 16.10.2026 | 22,02 | 22,42 | 21,38 | 21,41 | -2,45% | - |
| 15.10.2026 | 21,04 | 22,02 | 21,01 | 21,94 | 2,94% | - |
| 14.10.2026 | 21,23 | 21,45 | 21,07 | 21,32 | -0,01% | - |
| 13.10.2026 | 20,87 | 21,50 | 20,83 | 21,32 | 1,55% | - |
| 12.10.2026 | 20,67 | 21,37 | 20,58 | 20,99 | 1,32% | - |
| 09.10.2026 | 20,31 | 20,73 | 20,25 | 20,72 | 1,99% | - |
| 08.10.2026 | 20,00 | 20,41 | 19,80 | 20,32 | 1,75% | - |
| 07.10.2026 | 20,25 | 20,46 | 19,50 | 19,97 | -1,31% | - |
| 06.10.2026 | 19,81 | 20,43 | 19,81 | 20,23 | 2,01% | - |
| 05.10.2026 | 19,52 | 20,22 | 19,52 | 19,83 | 1,35% | - |
| 02.10.2026 | 19,80 | 20,28 | 19,47 | 19,57 | -1,01% | - |
| 01.10.2026 | 18,46 | 19,97 | 18,46 | 19,77 | 1,15% | 600,00 |
| 30.09.2026 | 18,41 | 19,74 | 18,30 | 19,54 | 6,54% | 153,00 |
| 29.09.2026 | 18,69 | 19,20 | 17,96 | 18,34 | -0,23% | - |
| 28.09.2026 | 19,02 | 19,09 | 18,27 | 18,39 | -2,48% | 125,00 |
| 25.09.2026 | 20,36 | 20,50 | 18,75 | 18,85 | -9,45% | 200,00 |
| 24.09.2026 | 23,11 | 23,75 | 20,63 | 20,82 | -9,98% | 113,00 |
| 23.09.2026 | 23,99 | 24,09 | 23,13 | 23,13 | -3,62% | - |
| 22.09.2026 | 25,35 | 26,02 | 23,48 | 24,00 | -6,32% | 9,00 |
| 21.09.2026 | 25,34 | 25,61 | 25,15 | 25,61 | 0,97% | - |
| 18.09.2026 | 26,41 | 26,74 | 25,17 | 25,37 | -4,15% | - |
| 17.09.2026 | 26,74 | 27,04 | 26,25 | 26,47 | -1,45% | - |
| 16.09.2026 | 27,06 | 27,19 | 26,55 | 26,86 | -0,61% | 102,00 |
| 15.09.2026 | 27,02 | 27,22 | 26,25 | 27,02 | -0,41% | - |
| 14.09.2026 | 26,09 | 27,24 | 25,95 | 27,13 | 3,74% | - |
| 11.09.2026 | 25,81 | 26,43 | 25,74 | 26,15 | 1,57% | 30,00 |
| 10.09.2026 | 25,58 | 26,01 | 25,10 | 25,75 | 0,63% | - |
| 09.09.2026 | 25,61 | 25,94 | 25,41 | 25,59 | 0,11% | - |
| 08.09.2026 | 26,26 | 26,47 | 25,47 | 25,56 | -2,66% | 25,00 |
| 07.09.2026 | 26,40 | 26,40 | 26,26 | 26,26 | -0,43% | - |
| 04.09.2026 | 26,95 | 27,12 | 26,25 | 26,37 | -2,15% | - |
| 03.09.2026 | 26,57 | 27,23 | 26,43 | 26,95 | 1,65% | 220,00 |
| 02.09.2026 | 25,71 | 26,53 | 25,62 | 26,51 | 2,59% | 92,00 |
| 01.09.2026 | 26,69 | 26,82 | 25,77 | 25,84 | -3,01% | 151,00 |
| 31.08.2026 | 26,71 | 26,82 | 26,38 | 26,65 | -0,50% | - |
| 28.08.2026 | 26,24 | 26,96 | 25,95 | 26,78 | 2,39% | 50,00 |
| 27.08.2026 | 25,44 | 26,16 | 25,35 | 26,16 | 2,46% | 125,00 |
| 26.08.2026 | 25,10 | 25,55 | 24,69 | 25,53 | 2,12% | - |
| 25.08.2026 | 24,84 | 25,10 | 24,40 | 25,00 | 0,04% | - |
| 24.08.2026 | 24,77 | 25,18 | 24,45 | 24,99 | 0,72% | - |
| 21.08.2026 | 24,12 | 24,83 | 23,89 | 24,81 | 2,88% | - |
| 20.08.2026 | 23,58 | 24,15 | 23,14 | 24,12 | 1,77% | 76,00 |
| 19.08.2026 | 23,88 | 24,09 | 23,52 | 23,70 | -1,14% | - |
| 18.08.2026 | 23,67 | 24,36 | 23,46 | 23,97 | 1,06% | - |
| 17.08.2026 | 24,56 | 24,65 | 23,65 | 23,72 | -3,92% | 227,00 |
| 14.08.2026 | 25,60 | 25,69 | 24,68 | 24,68 | -3,74% | 120,00 |
| 13.08.2026 | 24,85 | 25,67 | 24,80 | 25,64 | 2,97% | - |
| 12.08.2026 | 25,24 | 25,24 | 24,32 | 24,90 | -0,80% | 30,00 |
| 11.08.2026 | 25,37 | 25,71 | 24,87 | 25,10 | -1,25% | - |
| 10.08.2026 | 25,24 | 25,86 | 25,04 | 25,42 | 0,70% | - |
| 07.08.2026 | 24,62 | 25,64 | 23,91 | 25,24 | 4,18% | 47,00 |
| 06.08.2026 | 24,19 | 24,46 | 23,49 | 24,23 | 0,11% | - |
| 05.08.2026 | 24,60 | 24,81 | 24,10 | 24,20 | -1,35% | - |
| 04.08.2026 | 24,52 | 24,70 | 24,18 | 24,53 | 0,39% | 1,00 |
| 03.08.2026 | 23,94 | 24,66 | 23,87 | 24,44 | 2,88% | 2.650,00 |
| 31.07.2026 | 23,67 | 24,03 | 23,29 | 23,75 | 0,26% | - |
| 30.07.2026 | 23,91 | 24,39 | 23,12 | 23,69 | -1,77% | - |
| 29.07.2026 | 24,19 | 24,68 | 23,85 | 24,12 | 0,29% | - |
| 28.07.2026 | 23,46 | 24,34 | 23,45 | 24,05 | 2,11% | - |
| 27.07.2026 | 22,73 | 23,72 | 22,70 | 23,55 | 3,61% | 47,00 |
| 24.07.2026 | 22,04 | 22,96 | 21,97 | 22,73 | 2,92% | - |
| 23.07.2026 | 22,42 | 22,80 | 21,97 | 22,09 | -1,60% | - |
| 22.07.2026 | 22,91 | 23,21 | 22,41 | 22,45 | -2,32% | - |
| 21.07.2026 | 23,42 | 23,48 | 22,74 | 22,98 | -1,75% | - |
| 20.07.2026 | 23,38 | 23,58 | 23,03 | 23,39 | 0,33% | - |
| 17.07.2026 | 23,37 | 23,83 | 23,23 | 23,31 | -1,22% | - |
| 16.07.2026 | 23,06 | 23,82 | 22,96 | 23,60 | 2,79% | - |
| 15.07.2026 | 23,35 | 23,81 | 22,85 | 22,96 | -0,89% | - |
| 14.07.2026 | 22,99 | 23,24 | 21,92 | 23,16 | 0,46% | - |
| 13.07.2026 | 22,70 | 23,23 | 22,56 | 23,06 | 2,35% | - |
| 10.07.2026 | 22,74 | 23,19 | 22,34 | 22,53 | -1,17% | - |
| 09.07.2026 | 22,58 | 22,87 | 21,95 | 22,80 | 0,47% | - |
| 08.07.2026 | 23,63 | 23,63 | 22,65 | 22,69 | -3,43% | - |
| 07.07.2026 | 23,25 | 23,84 | 23,05 | 23,49 | 0,55% | - |
| 06.07.2026 | 23,44 | 23,63 | 22,94 | 23,37 | -1,32% | 18,00 |
| 03.07.2026 | 23,33 | 23,69 | 23,15 | 23,68 | 1,32% | 100,00 |
| 02.07.2026 | 22,95 | 23,45 | 22,63 | 23,37 | 1,96% | - |
| 01.07.2026 | 21,79 | 23,34 | 21,71 | 22,92 | 4,50% | - |
| 30.06.2026 | 21,92 | 22,56 | 21,49 | 21,93 | 0,33% | - |
| 29.06.2026 | 21,67 | 22,13 | 21,40 | 21,86 | 2,28% | 196,00 |
| 26.06.2026 | 20,51 | 21,46 | 20,28 | 21,37 | 3,93% | - |
| 25.06.2026 | 20,74 | 21,02 | 20,38 | 20,57 | -2,70% | 2,00 |
| 24.06.2026 | 20,54 | 21,20 | 20,22 | 21,14 | 3,73% | - |
| 23.06.2026 | 20,13 | 20,69 | 19,60 | 20,38 | 0,95% | 471,00 |
| 22.06.2026 | 21,02 | 21,09 | 19,66 | 20,18 | -4,48% | 2.292,00 |
| 19.06.2026 | 20,71 | 21,13 | 20,71 | 21,13 | 0,81% | 190,00 |
| 18.06.2026 | 20,81 | 21,25 | 20,24 | 20,96 | 0,11% | - |
| 17.06.2026 | 21,21 | 21,47 | 20,76 | 20,94 | -1,42% | - |
| 16.06.2026 | 21,06 | 21,65 | 20,67 | 21,24 | 1,40% | - |
| 15.06.2026 | 21,03 | 21,45 | 20,91 | 20,95 | 0,06% | - |
| 12.06.2026 | 20,75 | 21,00 | 20,39 | 20,94 | 0,07% | - |
| 11.06.2026 | 21,34 | 21,59 | 20,70 | 20,92 | -2,74% | - |
| 10.06.2026 | 21,63 | 21,71 | 20,95 | 21,51 | -0,58% | - |
| 09.06.2026 | 22,42 | 22,50 | 21,31 | 21,64 | -3,33% | - |
| 08.06.2026 | 22,85 | 23,06 | 22,34 | 22,38 | -2,73% | - |
| 05.06.2026 | 22,84 | 23,22 | 22,37 | 23,01 | -0,03% | 142,00 |
| 04.06.2026 | 22,70 | 23,42 | 22,43 | 23,02 | 0,82% | - |