18,393€
-0,08%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 18,41 | 18,41 | 18,40 | 18,40 | -0,04% | 100,00 |
| 29.09.2026 | 18,47 | 19,21 | 17,96 | 18,41 | -1,97% | 723,00 |
| 28.09.2026 | 19,05 | 19,17 | 18,24 | 18,78 | -1,18% | 3.264,00 |
| 25.09.2026 | 20,27 | 20,47 | 18,72 | 19,00 | -6,62% | 4.610,00 |
| 24.09.2026 | 23,01 | 23,76 | 20,23 | 20,35 | -12,01% | 18.336,00 |
| 23.09.2026 | 23,93 | 24,09 | 23,00 | 23,13 | -2,56% | 5.522,00 |
| 22.09.2026 | 25,45 | 25,66 | 23,42 | 23,74 | -7,14% | 893,00 |
| 21.09.2026 | 25,31 | 25,70 | 25,12 | 25,56 | 1,21% | 869,00 |
| 18.09.2026 | 26,34 | 26,39 | 25,17 | 25,26 | -4,05% | 457,00 |
| 17.09.2026 | 26,76 | 26,84 | 26,25 | 26,32 | -1,57% | 102,00 |
| 16.09.2026 | 27,08 | 27,15 | 26,51 | 26,74 | -1,29% | 467,00 |
| 15.09.2026 | 27,24 | 27,24 | 26,56 | 27,09 | 0,24% | 200,00 |
| 14.09.2026 | 26,12 | 27,24 | 26,10 | 27,03 | 3,35% | 15,00 |
| 11.09.2026 | 25,83 | 26,43 | 25,79 | 26,15 | 1,30% | 16,00 |
| 10.09.2026 | 25,58 | 26,01 | 25,45 | 25,82 | 0,88% | 616,00 |
| 09.09.2026 | 25,63 | 25,80 | 25,27 | 25,59 | -0,23% | - |
| 08.09.2026 | 26,34 | 26,40 | 25,46 | 25,65 | -2,74% | 2.130,00 |
| 07.09.2026 | 26,40 | 26,42 | 26,35 | 26,37 | 0,24% | 13,00 |
| 04.09.2026 | 26,96 | 27,04 | 26,18 | 26,31 | -2,36% | 1.871,00 |
| 03.09.2026 | 26,42 | 27,23 | 26,40 | 26,95 | 1,89% | 1.430,00 |
| 02.09.2026 | 25,67 | 26,55 | 25,48 | 26,45 | 3,02% | 2.273,00 |
| 01.09.2026 | 26,72 | 26,75 | 25,67 | 25,67 | -3,42% | 5.743,00 |
| 31.08.2026 | 26,77 | 26,82 | 26,37 | 26,58 | -0,82% | 414,00 |
| 28.08.2026 | 26,18 | 26,96 | 26,17 | 26,80 | 2,10% | 108,00 |
| 27.08.2026 | 25,46 | 26,28 | 25,34 | 26,25 | 3,10% | - |
| 26.08.2026 | 25,13 | 25,75 | 24,70 | 25,46 | 1,39% | - |
| 25.08.2026 | 25,02 | 25,13 | 24,39 | 25,11 | 0,64% | - |
| 24.08.2026 | 24,73 | 25,18 | 24,52 | 24,95 | 0,63% | - |
| 21.08.2026 | 24,10 | 25,02 | 23,87 | 24,80 | 2,67% | 1.678,00 |
| 20.08.2026 | 23,44 | 24,30 | 23,38 | 24,15 | 2,37% | 173,00 |
| 19.08.2026 | 23,81 | 24,09 | 23,56 | 23,59 | 39,82% | 320,00 |
| 05.05.2026 | 16,81 | 16,97 | 16,38 | 16,87 | 0,49% | 84,00 |
| 04.05.2026 | 16,53 | 17,01 | 16,52 | 16,79 | 2,14% | 6.305,00 |
| 30.04.2026 | 16,39 | 16,50 | 16,05 | 16,44 | 0,34% | 1.725,00 |
| 29.04.2026 | 16,48 | 16,48 | 16,26 | 16,38 | -0,46% | 14,00 |
| 28.04.2026 | 16,24 | 16,99 | 16,21 | 16,46 | 1,44% | 468,00 |
| 27.04.2026 | 16,24 | 16,43 | 16,00 | 16,22 | -0,07% | 18,00 |
| 24.04.2026 | 16,13 | 16,30 | 15,96 | 16,24 | 0,82% | 1.500,00 |
| 23.04.2026 | 17,07 | 17,10 | 15,72 | 16,10 | -5,75% | 954,00 |
| 22.04.2026 | 16,98 | 17,28 | 16,84 | 17,09 | 0,62% | - |
| 21.04.2026 | 17,38 | 17,62 | 16,93 | 16,98 | -2,11% | 15,00 |
| 20.04.2026 | 17,08 | 17,35 | 16,81 | 17,35 | 1,47% | 135,00 |
| 17.04.2026 | 16,79 | 17,16 | 16,77 | 17,09 | 1,83% | 823,00 |
| 16.04.2026 | 16,71 | 16,93 | 16,60 | 16,79 | 0,67% | 2.224,00 |
| 15.04.2026 | 16,03 | 16,84 | 16,03 | 16,67 | 3,98% | 3,00 |
| 14.04.2026 | 16,16 | 16,50 | 15,98 | 16,04 | -0,34% | 2.557,00 |
| 13.04.2026 | 15,29 | 16,09 | 15,20 | 16,09 | 5,34% | 1.560,00 |
| 10.04.2026 | 15,71 | 15,76 | 15,22 | 15,27 | -2,71% | 119,00 |
| 09.04.2026 | 16,19 | 16,20 | 15,51 | 15,70 | -3,04% | - |
| 08.04.2026 | 16,59 | 17,10 | 16,07 | 16,19 | -2,14% | 105,00 |
| 07.04.2026 | 16,76 | 16,76 | 16,46 | 16,55 | 1,10% | 798,00 |
| 02.04.2026 | 16,17 | 16,56 | 15,85 | 16,37 | 1,39% | - |
| 01.04.2026 | 16,32 | 16,49 | 15,90 | 16,14 | -0,91% | - |
| 31.03.2026 | 16,00 | 16,52 | 15,95 | 16,29 | 2,00% | 74,00 |
| 30.03.2026 | 16,00 | 16,36 | 15,93 | 15,97 | 0,35% | 230,00 |
| 27.03.2026 | 16,47 | 16,48 | 15,79 | 15,91 | -3,25% | - |
| 26.03.2026 | 16,82 | 17,06 | 16,35 | 16,45 | -2,30% | 16,00 |
| 25.03.2026 | 17,10 | 17,54 | 16,75 | 16,84 | -1,88% | 486,00 |
| 24.03.2026 | 18,12 | 18,20 | 17,04 | 17,16 | -5,20% | 700,00 |
| 23.03.2026 | 18,15 | 18,54 | 17,89 | 18,10 | -0,97% | 14,00 |
| 20.03.2026 | 17,77 | 18,28 | 17,45 | 18,28 | 3,00% | 756,00 |
| 19.03.2026 | 17,96 | 18,24 | 17,65 | 17,75 | -1,05% | 95,00 |
| 18.03.2026 | 18,28 | 18,45 | 17,88 | 17,93 | -1,58% | 108,00 |
| 17.03.2026 | 17,92 | 18,55 | 17,88 | 18,22 | 1,73% | 1.450,00 |
| 16.03.2026 | 18,20 | 18,26 | 17,76 | 17,91 | -1,02% | 90,00 |
| 13.03.2026 | 18,27 | 18,70 | 18,05 | 18,10 | -0,77% | 17,00 |
| 12.03.2026 | 18,33 | 18,75 | 18,15 | 18,24 | -0,65% | 90,00 |
| 11.03.2026 | 18,63 | 18,95 | 18,24 | 18,36 | -2,02% | 13.000,00 |
| 10.03.2026 | 19,39 | 19,41 | 18,55 | 18,73 | -3,35% | - |
| 09.03.2026 | 19,48 | 19,56 | 19,05 | 19,38 | -0,45% | 95,00 |
| 06.03.2026 | 19,47 | 19,66 | 19,05 | 19,47 | 0,09% | 15,00 |
| 05.03.2026 | 19,19 | 19,65 | 19,16 | 19,45 | 1,55% | - |
| 04.03.2026 | 19,26 | 19,30 | 19,05 | 19,16 | -0,68% | 55,00 |
| 03.03.2026 | 19,11 | 19,34 | 18,75 | 19,29 | 0,73% | 497,00 |
| 02.03.2026 | 19,17 | 19,35 | 19,00 | 19,15 | 0,29% | 15,00 |
| 27.02.2026 | 19,33 | 19,33 | 18,74 | 19,09 | -1,20% | - |
| 26.02.2026 | 18,88 | 19,54 | 18,87 | 19,33 | 2,28% | 58,00 |
| 25.02.2026 | 18,61 | 18,96 | 18,43 | 18,90 | 1,18% | 112,00 |
| 24.02.2026 | 18,34 | 18,96 | 18,32 | 18,68 | 1,69% | 360,00 |
| 23.02.2026 | 18,87 | 18,95 | 18,06 | 18,37 | -3,13% | 15,00 |
| 20.02.2026 | 19,01 | 19,44 | 18,74 | 18,96 | -0,09% | 252,00 |
| 19.02.2026 | 19,59 | 19,74 | 18,89 | 18,98 | -3,11% | 364,00 |
| 18.02.2026 | 19,27 | 19,75 | 19,26 | 19,59 | 1,49% | 750,00 |
| 17.02.2026 | 20,10 | 20,10 | 19,10 | 19,30 | -3,26% | 467,00 |
| 16.02.2026 | 19,95 | 20,10 | 19,95 | 19,95 | -0,25% | 14,00 |
| 13.02.2026 | 19,80 | 20,20 | 19,70 | 20,00 | 0,76% | - |
| 12.02.2026 | 20,60 | 20,80 | 19,70 | 19,85 | -4,57% | - |
| 11.02.2026 | 21,20 | 21,40 | 20,70 | 20,80 | -1,89% | 226,00 |
| 10.02.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 52,00 |
| 09.02.2026 | 20,40 | 20,90 | 20,20 | 20,80 | 0,97% | 4.750,00 |
| 06.02.2026 | 19,95 | 21,10 | 19,40 | 20,60 | 0,49% | 4.537,00 |
| 05.02.2026 | 19,50 | 20,50 | 18,90 | 20,50 | 5,13% | 440,00 |
| 04.02.2026 | 19,10 | 20,15 | 18,75 | 19,50 | 2,63% | 15,00 |
| 03.02.2026 | 20,00 | 20,00 | 18,90 | 19,00 | -5,94% | 32,00 |
| 02.02.2026 | 20,30 | 20,50 | 19,90 | 20,20 | 0,00% | - |
| 30.01.2026 | 20,05 | 20,40 | 19,85 | 20,20 | 1,00% | 303,00 |
| 29.01.2026 | 20,60 | 20,80 | 19,70 | 20,00 | -3,85% | 2.081,00 |
| 28.01.2026 | 20,80 | 21,30 | 20,70 | 20,80 | -0,95% | - |
| 27.01.2026 | 21,40 | 21,90 | 20,90 | 21,00 | -2,78% | 288,00 |
| 26.01.2026 | 21,20 | 21,70 | 21,20 | 21,60 | 0,00% | - |