24,100€
0,84%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 24,10 | 24,30 | 21,60 | 23,30 | -3,32% | - |
| 31.07.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 30.07.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 29.07.2024 | 24,10 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 26.07.2024 | 23,20 | 24,10 | 23,20 | 24,10 | 3,43% | - |
| 25.07.2024 | 23,30 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 24.07.2024 | 23,30 | 23,50 | 22,70 | 23,30 | 0,00% | - |
| 23.07.2024 | 23,50 | 23,60 | 23,30 | 23,30 | -0,85% | - |
| 22.07.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,86% | 53,00 |
| 19.07.2024 | 23,50 | 23,70 | 23,20 | 23,30 | -0,85% | - |
| 18.07.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 17.07.2024 | 23,50 | 23,70 | 23,00 | 23,50 | 0,00% | - |
| 16.07.2024 | 23,30 | 23,70 | 23,20 | 23,50 | 0,86% | - |
| 15.07.2024 | 23,30 | 23,70 | 23,20 | 23,30 | 0,00% | - |
| 12.07.2024 | 23,00 | 23,50 | 22,80 | 23,30 | 1,75% | - |
| 11.07.2024 | 22,70 | 23,30 | 22,50 | 22,90 | 0,88% | - |
| 10.07.2024 | 22,30 | 22,70 | 21,90 | 22,70 | 1,79% | - |
| 09.07.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -1,76% | - |
| 08.07.2024 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 05.07.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 04.07.2024 | 22,90 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 03.07.2024 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | - |
| 02.07.2024 | 23,20 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 01.07.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 28.06.2024 | 23,00 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 27.06.2024 | 22,70 | 23,10 | 22,40 | 22,90 | 0,88% | - |
| 26.06.2024 | 22,50 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 25.06.2024 | 22,50 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 24.06.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 21.06.2024 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 20.06.2024 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | 10,00 |
| 19.06.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 18.06.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 17.06.2024 | 22,70 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 14.06.2024 | 22,60 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 13.06.2024 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 12.06.2024 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 11.06.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 10.06.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 07.06.2024 | 23,50 | 23,50 | 21,80 | 22,90 | -1,72% | - |
| 06.06.2024 | 23,50 | 23,50 | 23,20 | 23,30 | -0,43% | - |
| 05.06.2024 | 22,90 | 23,50 | 22,70 | 23,40 | 2,63% | - |
| 04.06.2024 | 22,70 | 23,10 | 22,50 | 22,80 | 0,44% | - |
| 03.06.2024 | 23,10 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 31.05.2024 | 22,70 | 22,90 | 22,40 | 22,90 | 0,88% | - |
| 30.05.2024 | 22,90 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 29.05.2024 | 22,90 | 23,10 | 22,30 | 22,70 | -0,44% | - |
| 28.05.2024 | 23,10 | 23,10 | 22,70 | 22,80 | -1,30% | 430,00 |
| 27.05.2024 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 24.05.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,44% | - |
| 23.05.2024 | 22,90 | 23,30 | 22,70 | 22,80 | -1,30% | - |
| 22.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 21.05.2024 | 22,50 | 23,10 | 22,30 | 23,10 | 2,67% | 8,00 |
| 20.05.2024 | 23,10 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 17.05.2024 | 23,50 | 23,50 | 22,50 | 22,90 | -1,72% | - |
| 16.05.2024 | 23,10 | 23,40 | 22,80 | 23,30 | 1,30% | - |
| 15.05.2024 | 22,70 | 23,10 | 22,60 | 23,00 | 1,32% | - |
| 14.05.2024 | 22,30 | 22,70 | 22,00 | 22,70 | 1,79% | - |
| 13.05.2024 | 21,70 | 22,30 | 21,50 | 22,30 | 2,29% | 497,00 |
| 10.05.2024 | 19,80 | 21,90 | 19,50 | 21,80 | 10,66% | - |
| 09.05.2024 | 18,65 | 20,30 | 18,50 | 19,70 | 5,63% | 56,00 |
| 08.05.2024 | 18,55 | 18,70 | 18,25 | 18,65 | 0,54% | - |
| 07.05.2024 | 18,30 | 18,55 | 18,20 | 18,55 | 1,37% | - |
| 06.05.2024 | 18,40 | 18,90 | 18,25 | 18,30 | -1,61% | - |
| 03.05.2024 | 18,40 | 18,65 | 18,15 | 18,60 | 1,64% | - |