21,700€
-8,44%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | 20,00 |
| 21.02.2025 | 26,10 | 26,60 | 25,70 | 25,90 | 0,00% | - |
| 20.02.2025 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 19.02.2025 | 26,50 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 18.02.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 17.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 14.02.2025 | 26,70 | 27,20 | 26,30 | 26,50 | -0,75% | - |
| 13.02.2025 | 26,30 | 26,70 | 25,90 | 26,70 | 1,52% | 20,00 |
| 12.02.2025 | 26,90 | 26,90 | 26,10 | 26,30 | -2,23% | - |
| 11.02.2025 | 27,30 | 27,30 | 26,90 | 26,90 | -1,47% | - |
| 10.02.2025 | 26,50 | 27,50 | 26,50 | 27,30 | 2,25% | - |
| 07.02.2025 | 26,60 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 06.02.2025 | 26,30 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 05.02.2025 | 26,10 | 26,50 | 25,70 | 26,50 | 1,53% | 57,00 |
| 04.02.2025 | 26,50 | 26,60 | 25,50 | 26,10 | -0,76% | 649,00 |
| 03.02.2025 | 25,70 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 31.01.2025 | 26,50 | 26,50 | 24,90 | 25,90 | -3,72% | 8,00 |
| 30.01.2025 | 26,50 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 29.01.2025 | 26,70 | 26,90 | 26,30 | 26,50 | -0,38% | - |
| 28.01.2025 | 26,20 | 27,00 | 26,20 | 26,60 | 1,92% | - |
| 27.01.2025 | 26,20 | 26,30 | 25,40 | 26,10 | -0,76% | - |
| 24.01.2025 | 26,40 | 26,40 | 26,10 | 26,30 | 0,00% | - |
| 23.01.2025 | 26,30 | 26,50 | 26,20 | 26,30 | 0,00% | - |
| 22.01.2025 | 26,70 | 26,70 | 25,90 | 26,30 | 0,00% | - |
| 21.01.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 20.01.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | - |
| 17.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | 27,00 |
| 16.01.2025 | 26,70 | 26,90 | 26,50 | 26,50 | -0,75% | - |
| 15.01.2025 | 26,30 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 14.01.2025 | 26,30 | 26,60 | 26,10 | 26,30 | 0,00% | - |
| 13.01.2025 | 26,30 | 26,40 | 25,90 | 26,30 | 0,00% | - |
| 10.01.2025 | 26,30 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 09.01.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 08.01.2025 | 26,10 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 07.01.2025 | 26,50 | 26,70 | 25,90 | 26,10 | -0,76% | 120,00 |
| 06.01.2025 | 26,70 | 26,90 | 26,30 | 26,30 | -1,13% | - |
| 03.01.2025 | 26,70 | 26,90 | 26,30 | 26,60 | -0,37% | - |
| 02.01.2025 | 26,50 | 27,10 | 26,50 | 26,70 | 1,52% | - |
| 30.12.2024 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 27.12.2024 | 26,70 | 26,70 | 26,30 | 26,30 | -1,13% | 2.000,00 |
| 23.12.2024 | 26,50 | 26,90 | 26,50 | 26,60 | -0,37% | - |
| 20.12.2024 | 26,50 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 19.12.2024 | 26,70 | 27,10 | 26,50 | 26,50 | -0,75% | - |
| 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 |