18,710$
-0,64%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 18,90 | 19,17 | 18,46 | 18,71 | -0,64% | 8.482.087,00 |
| 31.03.2026 | 18,59 | 19,10 | 18,38 | 18,83 | 2,84% | 7.161.224,00 |
| 30.03.2026 | 18,52 | 18,78 | 18,24 | 18,31 | -0,16% | 9.116.298,00 |
| 27.03.2026 | 18,84 | 18,85 | 18,21 | 18,34 | -3,27% | 6.365.768,00 |
| 26.03.2026 | 19,36 | 19,72 | 18,81 | 18,96 | -2,62% | 6.890.930,00 |
| 25.03.2026 | 20,11 | 20,28 | 19,37 | 19,47 | -1,57% | 6.150.589,00 |
| 24.03.2026 | 20,83 | 20,84 | 19,75 | 19,78 | -5,90% | 7.680.759,00 |
| 23.03.2026 | 21,26 | 21,50 | 21,00 | 21,02 | 0,24% | 7.485.112,00 |
| 20.03.2026 | 20,44 | 21,02 | 20,15 | 20,97 | 1,99% | 35.651.639,00 |
| 19.03.2026 | 20,47 | 20,92 | 20,38 | 20,56 | -0,10% | 6.856.073,00 |
| 18.03.2026 | 20,79 | 21,20 | 20,50 | 20,58 | -2,09% | 7.000.254,00 |
| 17.03.2026 | 20,72 | 21,40 | 20,63 | 21,02 | 1,99% | 7.010.787,00 |
| 16.03.2026 | 20,75 | 20,91 | 20,46 | 20,61 | -0,34% | 6.808.498,00 |
| 13.03.2026 | 21,07 | 21,29 | 20,61 | 20,68 | -1,52% | 4.432.000,00 |
| 12.03.2026 | 21,15 | 21,58 | 20,94 | 21,00 | -1,13% | 4.756.562,00 |
| 11.03.2026 | 21,87 | 21,96 | 21,06 | 21,24 | -2,46% | 5.171.019,00 |
| 10.03.2026 | 22,55 | 22,68 | 21,60 | 21,78 | -3,48% | 4.334.231,00 |
| 09.03.2026 | 22,20 | 22,68 | 21,99 | 22,56 | -0,31% | 5.239.136,00 |
| 06.03.2026 | 22,43 | 22,73 | 22,06 | 22,63 | 0,18% | 3.518.177,00 |
| 05.03.2026 | 22,29 | 22,82 | 22,29 | 22,59 | 1,39% | 6.659.109,00 |
| 04.03.2026 | 22,48 | 22,48 | 22,14 | 22,28 | -0,54% | 5.745.350,00 |
| 03.03.2026 | 21,69 | 22,43 | 21,69 | 22,40 | 0,22% | 5.254.383,00 |
| 02.03.2026 | 22,25 | 22,66 | 22,24 | 22,35 | -0,97% | 5.326.537,00 |
| 27.02.2026 | 22,37 | 22,68 | 22,08 | 22,57 | -1,05% | 6.931.306,00 |
| 26.02.2026 | 22,47 | 23,01 | 22,44 | 22,81 | 2,33% | 6.321.160,00 |
| 25.02.2026 | 21,94 | 22,39 | 21,72 | 22,29 | 1,46% | 5.605.035,00 |
| 24.02.2026 | 21,59 | 22,32 | 21,53 | 21,97 | -1,70% | 6.407.337,00 |
| 20.02.2026 | 22,32 | 22,92 | 22,08 | 22,35 | 0,04% | 5.443.669,00 |
| 19.02.2026 | 23,10 | 23,21 | 22,22 | 22,34 | -3,25% | 7.368.846,00 |
| 18.02.2026 | 22,95 | 23,29 | 22,80 | 23,09 | 1,25% | 5.333.080,00 |
| 17.02.2026 | 23,62 | 23,87 | 22,64 | 22,81 | -3,86% | 7.038.345,00 |
| 13.02.2026 | 23,48 | 23,97 | 23,44 | 23,72 | 0,68% | 7.118.033,00 |
| 12.02.2026 | 24,70 | 24,72 | 23,35 | 23,56 | -4,50% | 7.217.922,00 |
| 11.02.2026 | 25,13 | 25,28 | 24,53 | 24,67 | -1,99% | 8.118.882,00 |
| 10.02.2026 | 24,72 | 25,21 | 24,56 | 25,17 | 2,32% | 8.024.574,00 |
| 09.02.2026 | 24,15 | 24,87 | 24,00 | 24,60 | 1,49% | 10.425.246,00 |
| 06.02.2026 | 23,71 | 25,00 | 23,59 | 24,24 | 7,97% | 12.627.280,00 |
| 05.02.2026 | 23,10 | 23,44 | 22,27 | 22,45 | -2,09% | 10.310.486,00 |
| 04.02.2026 | 22,22 | 23,23 | 22,14 | 22,93 | 2,14% | 10.310.281,00 |
| 03.02.2026 | 23,49 | 23,56 | 22,33 | 22,45 | -5,67% | 10.277.964,00 |
| 02.02.2026 | 24,03 | 24,09 | 23,59 | 23,80 | -0,87% | 5.855.156,00 |
| 30.01.2026 | 23,91 | 24,18 | 23,75 | 24,01 | 0,52% | 7.256.387,00 |
| 29.01.2026 | 24,62 | 24,79 | 23,60 | 23,89 | -3,65% | 12.699.449,00 |
| 28.01.2026 | 25,20 | 25,55 | 24,77 | 24,79 | -1,67% | 7.762.973,00 |
| 27.01.2026 | 25,58 | 25,59 | 25,00 | 25,21 | -1,64% | 3.864.450,00 |
| 26.01.2026 | 25,51 | 25,71 | 25,43 | 25,63 | 1,59% | 4.594.428,00 |
| 22.01.2026 | 25,27 | 25,54 | 25,02 | 25,23 | 0,14% | 6.182.234,00 |
| 21.01.2026 | 25,21 | 25,37 | 24,90 | 25,20 | 0,22% | 4.478.581,00 |
| 20.01.2026 | 25,75 | 25,78 | 25,13 | 25,14 | -3,68% | 5.111.797,00 |
| 16.01.2026 | 26,41 | 26,41 | 26,00 | 26,10 | -1,06% | 4.266.135,00 |
| 15.01.2026 | 26,31 | 26,48 | 26,10 | 26,38 | 0,53% | 3.398.518,00 |
| 14.01.2026 | 26,16 | 26,51 | 26,01 | 26,24 | -0,15% | 3.095.676,00 |
| 13.01.2026 | 26,77 | 27,00 | 26,22 | 26,28 | -1,83% | 4.808.168,00 |
| 12.01.2026 | 26,85 | 26,85 | 26,50 | 26,77 | -0,70% | 2.851.692,00 |
| 09.01.2026 | 26,49 | 27,11 | 26,35 | 26,96 | 1,58% | 3.844.466,00 |
| 08.01.2026 | 25,91 | 26,66 | 25,81 | 26,54 | 1,65% | 3.152.186,00 |
| 07.01.2026 | 26,22 | 26,35 | 25,89 | 26,11 | -0,38% | 3.861.240,00 |
| 06.01.2026 | 26,03 | 26,40 | 25,89 | 26,21 | 0,27% | 3.822.764,00 |
| 05.01.2026 | 25,99 | 26,45 | 25,79 | 26,14 | 0,27% | 3.994.648,00 |
| 02.01.2026 | 27,23 | 27,34 | 26,03 | 26,07 | -4,12% | 3.807.502,00 |
| 31.12.2025 | 27,36 | 27,50 | 27,19 | 27,19 | -0,98% | 2.156.580,00 |
| 30.12.2025 | 27,53 | 27,66 | 27,44 | 27,46 | -0,44% | 1.917.802,00 |
| 29.12.2025 | 27,73 | 27,80 | 27,55 | 27,58 | -0,68% | 2.713.486,00 |
| 26.12.2025 | 27,56 | 27,80 | 27,49 | 27,77 | 0,47% | 1.414.845,00 |
| 24.12.2025 | 27,47 | 27,66 | 27,39 | 27,64 | 0,69% | 2.016.648,00 |
| 23.12.2025 | 27,65 | 27,72 | 27,31 | 27,45 | -0,97% | 2.730.141,00 |
| 22.12.2025 | 27,50 | 28,05 | 27,41 | 27,72 | 0,29% | 3.367.122,00 |
| 19.12.2025 | 27,64 | 27,76 | 27,40 | 27,64 | -0,20% | 18.862.388,00 |
| 18.12.2025 | 27,96 | 28,13 | 27,50 | 27,70 | -0,72% | 5.855.171,00 |
| 17.12.2025 | 27,39 | 27,94 | 27,36 | 27,90 | 1,88% | 5.700.299,00 |
| 16.12.2025 | 27,51 | 27,81 | 27,13 | 27,38 | -0,42% | 5.020.835,00 |
| 15.12.2025 | 27,79 | 27,91 | 27,38 | 27,50 | -0,63% | 5.845.369,00 |
| 12.12.2025 | 27,79 | 28,11 | 27,50 | 27,67 | -0,40% | 3.722.888,00 |
| 11.12.2025 | 27,52 | 27,88 | 27,46 | 27,78 | 0,91% | 3.912.996,00 |
| 10.12.2025 | 27,09 | 27,59 | 26,92 | 27,53 | 1,44% | 5.096.790,00 |
| 09.12.2025 | 26,75 | 27,24 | 26,71 | 27,14 | 1,12% | 2.746.908,00 |
| 08.12.2025 | 27,11 | 27,15 | 26,78 | 26,84 | -0,92% | 3.606.943,00 |
| 05.12.2025 | 27,09 | 27,37 | 26,97 | 27,09 | 0,11% | 4.029.554,00 |
| 04.12.2025 | 27,20 | 27,30 | 26,80 | 27,06 | -0,48% | 3.718.083,00 |
| 03.12.2025 | 26,16 | 27,22 | 26,16 | 27,19 | 3,58% | 3.498.630,00 |
| 02.12.2025 | 26,42 | 26,42 | 26,06 | 26,25 | -0,15% | 3.436.491,00 |
| 01.12.2025 | 26,17 | 26,40 | 25,97 | 26,29 | -0,30% | 3.802.177,00 |
| 28.11.2025 | 26,34 | 26,53 | 26,24 | 26,37 | 0,50% | 1.841.018,00 |
| 26.11.2025 | 26,70 | 26,70 | 26,19 | 26,24 | -1,65% | 2.932.543,00 |
| 25.11.2025 | 26,26 | 26,82 | 26,17 | 26,68 | 2,05% | 3.458.906,00 |
| 24.11.2025 | 26,50 | 26,65 | 26,12 | 26,15 | 0,25% | 6.221.337,00 |
| 20.11.2025 | 26,26 | 26,39 | 25,88 | 26,08 | 0,06% | 5.999.647,00 |
| 19.11.2025 | 26,32 | 26,35 | 25,70 | 26,07 | -1,08% | 5.900.511,00 |
| 18.11.2025 | 26,10 | 26,49 | 25,92 | 26,35 | 0,73% | 5.914.896,00 |
| 17.11.2025 | 26,70 | 26,82 | 26,12 | 26,16 | -2,13% | 5.772.809,00 |
| 13.11.2025 | 27,00 | 27,18 | 26,69 | 26,73 | -1,04% | 6.688.135,00 |
| 12.11.2025 | 27,11 | 27,29 | 26,84 | 27,01 | -0,48% | 6.527.215,00 |
| 11.11.2025 | 26,37 | 27,25 | 26,19 | 27,14 | 3,04% | 7.963.994,00 |
| 10.11.2025 | 25,84 | 26,60 | 25,74 | 26,34 | 2,21% | 6.768.797,00 |
| 07.11.2025 | 24,77 | 25,86 | 24,35 | 25,77 | 1,26% | 9.178.176,00 |
| 06.11.2025 | 25,86 | 25,96 | 25,28 | 25,45 | -1,47% | 6.503.541,00 |
| 05.11.2025 | 25,94 | 26,12 | 25,59 | 25,83 | -0,17% | 3.832.683,00 |
| 04.11.2025 | 26,22 | 26,25 | 25,81 | 25,88 | -1,58% | 3.643.892,00 |
| 03.11.2025 | 26,38 | 26,46 | 25,97 | 26,29 | -0,27% | 3.486.770,00 |
| 31.10.2025 | 25,97 | 26,44 | 25,79 | 26,36 | 1,03% | 3.939.044,00 |