30,140$
0,40%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,04 | 30,20 | 29,72 | 30,14 | 0,40% | 3.766.908,00 |
| 16.07.2025 | 30,10 | 30,14 | 29,64 | 30,02 | 0,37% | 2.602.494,00 |
| 15.07.2025 | 29,81 | 30,14 | 29,74 | 29,91 | 0,37% | 4.037.444,00 |
| 14.07.2025 | 29,29 | 29,86 | 29,09 | 29,80 | 3,87% | 3.816.615,00 |
| 11.07.2025 | 29,51 | 29,56 | 28,65 | 28,69 | -3,34% | 2.735.769,00 |
| 10.07.2025 | 30,11 | 30,11 | 29,62 | 29,68 | -1,59% | 2.497.701,00 |
| 09.07.2025 | 30,01 | 30,19 | 29,72 | 30,16 | 0,73% | 2.985.385,00 |
| 08.07.2025 | 30,07 | 30,10 | 29,78 | 29,94 | -0,53% | 3.004.786,00 |
| 07.07.2025 | 30,41 | 30,60 | 30,06 | 30,10 | -1,28% | 4.995.833,00 |
| 03.07.2025 | 29,91 | 30,73 | 29,85 | 30,49 | 2,25% | 2.910.040,00 |
| 02.07.2025 | 29,78 | 29,82 | 29,38 | 29,82 | 0,07% | 2.516.362,00 |
| 01.07.2025 | 29,47 | 29,90 | 29,38 | 29,80 | 1,41% | 2.924.892,00 |
| 30.06.2025 | 29,50 | 29,50 | 29,07 | 29,39 | 0,36% | 3.695.743,00 |
| 27.06.2025 | 29,45 | 29,56 | 28,95 | 29,28 | -0,58% | 7.717.802,00 |
| 26.06.2025 | 29,23 | 29,56 | 29,14 | 29,45 | 1,27% | 3.369.306,00 |
| 25.06.2025 | 29,32 | 29,53 | 29,02 | 29,08 | -0,99% | 4.588.476,00 |
| 24.06.2025 | 28,93 | 29,40 | 28,68 | 29,37 | 1,94% | 4.432.482,00 |
| 23.06.2025 | 29,05 | 29,07 | 28,46 | 28,81 | -0,76% | 4.145.422,00 |
| 20.06.2025 | 29,56 | 29,63 | 28,90 | 29,03 | -1,12% | 12.938.755,00 |
| 18.06.2025 | 29,82 | 29,91 | 29,34 | 29,36 | -1,38% | 3.885.586,00 |
| 17.06.2025 | 29,88 | 30,13 | 29,61 | 29,77 | -0,83% | 4.643.467,00 |
| 16.06.2025 | 29,84 | 30,29 | 29,75 | 30,02 | 0,81% | 4.270.964,00 |
| 13.06.2025 | 30,01 | 30,21 | 29,63 | 29,78 | -1,62% | 4.816.754,00 |
| 12.06.2025 | 29,47 | 30,44 | 29,43 | 30,27 | 2,82% | 6.176.988,00 |
| 11.06.2025 | 29,52 | 29,70 | 29,26 | 29,44 | -0,30% | 5.863.313,00 |
| 10.06.2025 | 29,30 | 29,60 | 29,18 | 29,53 | 0,68% | 3.798.691,00 |
| 09.06.2025 | 29,45 | 29,52 | 29,21 | 29,33 | 0,00% | 2.981.311,00 |
| 06.06.2025 | 29,27 | 29,41 | 29,08 | 29,33 | 0,65% | 2.659.019,00 |
| 05.06.2025 | 29,10 | 29,55 | 29,02 | 29,14 | 0,17% | 5.013.971,00 |
| 04.06.2025 | 28,90 | 29,13 | 28,83 | 29,09 | 0,87% | 4.584.530,00 |
| 03.06.2025 | 28,07 | 28,88 | 28,07 | 28,84 | 1,69% | 5.080.361,00 |
| 02.06.2025 | 28,25 | 28,38 | 27,93 | 28,36 | -0,39% | 3.845.319,00 |
| 30.05.2025 | 28,06 | 28,53 | 27,96 | 28,47 | 1,68% | 12.831.038,00 |
| 29.05.2025 | 28,12 | 28,16 | 27,78 | 28,00 | -0,21% | 4.494.160,00 |
| 28.05.2025 | 28,23 | 28,31 | 27,99 | 28,06 | -0,39% | 4.552.853,00 |
| 27.05.2025 | 27,93 | 28,27 | 27,80 | 28,17 | 2,10% | 10.827.859,00 |
| 23.05.2025 | 27,36 | 27,78 | 27,21 | 27,59 | -0,61% | 4.625.733,00 |
| 22.05.2025 | 27,61 | 27,94 | 27,43 | 27,76 | 0,58% | 5.957.312,00 |
| 21.05.2025 | 28,14 | 28,30 | 27,58 | 27,60 | -2,85% | 7.012.202,00 |
| 20.05.2025 | 28,32 | 28,52 | 28,26 | 28,41 | -0,28% | 4.590.365,00 |
| 19.05.2025 | 28,38 | 28,69 | 28,26 | 28,49 | -1,11% | 2.838.938,00 |
| 16.05.2025 | 28,79 | 28,89 | 28,51 | 28,81 | -0,55% | 3.804.365,00 |
| 15.05.2025 | 28,66 | 29,06 | 28,63 | 28,97 | 1,29% | 3.382.755,00 |
| 14.05.2025 | 28,94 | 29,02 | 28,51 | 28,60 | -1,72% | 5.686.028,00 |
| 13.05.2025 | 29,00 | 29,49 | 28,96 | 29,10 | 0,14% | 4.990.175,00 |
| 12.05.2025 | 29,69 | 29,80 | 28,81 | 29,06 | 0,52% | 4.545.416,00 |
| 09.05.2025 | 28,45 | 29,12 | 28,41 | 28,91 | 1,80% | 4.990.521,00 |
| 08.05.2025 | 27,79 | 28,61 | 27,63 | 28,40 | 2,01% | 5.551.413,00 |
| 07.05.2025 | 26,99 | 28,45 | 26,20 | 27,84 | 8,24% | 8.753.628,00 |
| 06.05.2025 | 25,41 | 26,01 | 25,37 | 25,72 | -0,19% | 4.751.665,00 |
| 05.05.2025 | 25,65 | 25,97 | 25,44 | 25,77 | -0,62% | 3.736.197,00 |
| 02.05.2025 | 25,93 | 26,00 | 25,61 | 25,93 | 1,29% | 2.714.872,00 |
| 01.05.2025 | 25,90 | 26,05 | 25,57 | 25,60 | -0,93% | 2.973.255,00 |
| 30.04.2025 | 25,47 | 25,95 | 25,17 | 25,84 | 0,66% | 6.513.458,00 |
| 29.04.2025 | 25,43 | 25,77 | 25,34 | 25,67 | 0,59% | 2.234.747,00 |
| 28.04.2025 | 25,48 | 25,75 | 25,23 | 25,52 | 1,03% | 3.751.772,00 |
| 25.04.2025 | 25,00 | 25,32 | 25,00 | 25,26 | 0,80% | 2.608.318,00 |
| 24.04.2025 | 24,55 | 25,17 | 24,55 | 25,06 | 1,95% | 2.808.162,00 |
| 23.04.2025 | 24,77 | 25,18 | 24,46 | 24,58 | 1,40% | 3.319.380,00 |
| 22.04.2025 | 23,88 | 24,32 | 23,75 | 24,24 | 2,89% | 3.899.661,00 |
| 21.04.2025 | 24,29 | 24,29 | 23,32 | 23,56 | -3,64% | 2.995.456,00 |
| 17.04.2025 | 24,58 | 24,58 | 24,23 | 24,45 | 0,62% | 3.082.475,00 |
| 16.04.2025 | 24,66 | 24,85 | 24,17 | 24,30 | -1,94% | 3.032.436,00 |
| 15.04.2025 | 24,65 | 24,96 | 24,57 | 24,78 | 0,53% | 2.922.751,00 |
| 14.04.2025 | 24,76 | 24,95 | 24,27 | 24,65 | 0,98% | 3.770.350,00 |
| 11.04.2025 | 24,26 | 24,49 | 23,74 | 24,41 | 0,54% | 3.988.610,00 |
| 10.04.2025 | 24,81 | 25,03 | 23,67 | 24,28 | -4,45% | 5.291.010,00 |
| 09.04.2025 | 23,31 | 25,59 | 23,20 | 25,41 | 8,22% | 6.018.293,00 |
| 08.04.2025 | 24,44 | 24,73 | 22,97 | 23,48 | -0,97% | 5.348.536,00 |
| 07.04.2025 | 23,24 | 24,63 | 22,74 | 23,71 | -0,34% | 6.478.343,00 |
| 04.04.2025 | 24,99 | 25,25 | 23,71 | 23,79 | -8,50% | 5.275.130,00 |
| 03.04.2025 | 26,27 | 26,54 | 25,85 | 26,00 | -3,74% | 5.701.708,00 |
| 02.04.2025 | 26,47 | 27,19 | 26,15 | 27,01 | 1,01% | 3.467.626,00 |
| 01.04.2025 | 26,42 | 26,77 | 26,04 | 26,74 | 0,75% | 3.124.144,00 |
| 31.03.2025 | 26,29 | 26,62 | 25,93 | 26,54 | 0,42% | 4.611.214,00 |
| 28.03.2025 | 27,24 | 27,27 | 26,35 | 26,43 | -3,36% | 2.430.217,00 |
| 27.03.2025 | 27,54 | 27,62 | 27,21 | 27,35 | -0,65% | 3.064.940,00 |
| 26.03.2025 | 27,64 | 27,76 | 27,34 | 27,53 | -0,47% | 3.739.367,00 |
| 25.03.2025 | 27,62 | 28,00 | 27,57 | 27,66 | 0,14% | 3.276.127,00 |
| 24.03.2025 | 27,40 | 27,78 | 27,33 | 27,62 | 1,62% | 4.851.367,00 |
| 21.03.2025 | 27,41 | 27,46 | 26,78 | 27,18 | -1,38% | 19.937.271,00 |
| 20.03.2025 | 27,61 | 27,96 | 27,51 | 27,56 | -1,22% | 4.782.530,00 |
| 19.03.2025 | 27,77 | 28,07 | 27,76 | 27,90 | 0,36% | 2.952.309,00 |
| 18.03.2025 | 27,72 | 27,86 | 27,39 | 27,80 | -0,18% | 2.959.982,00 |
| 17.03.2025 | 27,18 | 28,08 | 27,15 | 27,85 | 3,03% | 3.194.028,00 |
| 14.03.2025 | 26,54 | 27,26 | 26,47 | 27,03 | 2,66% | 3.571.915,00 |
| 13.03.2025 | 26,57 | 27,00 | 26,29 | 26,33 | -1,39% | 4.843.301,00 |
| 12.03.2025 | 27,40 | 27,40 | 26,41 | 26,70 | -1,26% | 3.596.650,00 |
| 11.03.2025 | 27,53 | 27,72 | 27,03 | 27,04 | -2,37% | 5.472.744,00 |
| 10.03.2025 | 28,04 | 28,80 | 27,64 | 27,70 | -1,81% | 5.763.336,00 |
| 07.03.2025 | 27,22 | 28,28 | 27,16 | 28,21 | 3,20% | 4.853.578,00 |
| 06.03.2025 | 27,32 | 27,66 | 27,14 | 27,33 | -0,78% | 3.080.501,00 |
| 05.03.2025 | 27,08 | 27,75 | 27,02 | 27,55 | 1,05% | 4.147.244,00 |
| 04.03.2025 | 27,63 | 27,73 | 26,97 | 27,26 | -1,37% | 3.558.162,00 |
| 03.03.2025 | 27,68 | 28,24 | 27,42 | 27,64 | 1,13% | 3.841.600,00 |
| 28.02.2025 | 27,31 | 27,50 | 26,92 | 27,33 | 0,18% | 5.951.819,00 |
| 27.02.2025 | 27,45 | 27,69 | 27,25 | 27,28 | -0,76% | 2.568.847,00 |
| 26.02.2025 | 27,50 | 27,78 | 27,20 | 27,49 | -0,18% | 4.204.805,00 |
| 25.02.2025 | 27,32 | 27,72 | 27,10 | 27,54 | 0,69% | 3.410.567,00 |
| 24.02.2025 | 27,33 | 27,54 | 26,88 | 27,35 | 1,07% | 3.082.149,00 |