26,000$
-3,74%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 27,33 | 27,44 | 26,92 | 27,06 | -0,95% | 3.357.434,00 |
| 20.02.2025 | 27,41 | 27,46 | 26,88 | 27,32 | -0,65% | 2.369.095,00 |
| 19.02.2025 | 27,55 | 27,57 | 27,11 | 27,50 | -0,43% | 2.281.451,00 |
| 18.02.2025 | 27,74 | 27,92 | 27,45 | 27,62 | -0,36% | 3.114.454,00 |
| 14.02.2025 | 28,05 | 28,09 | 27,67 | 27,72 | -1,07% | 2.584.350,00 |
| 13.02.2025 | 27,57 | 28,05 | 27,29 | 28,02 | 2,15% | 2.637.478,00 |
| 12.02.2025 | 27,53 | 27,71 | 27,03 | 27,43 | -1,51% | 3.015.987,00 |
| 11.02.2025 | 28,07 | 28,18 | 27,73 | 27,85 | -0,96% | 2.739.131,00 |
| 10.02.2025 | 27,85 | 28,40 | 27,60 | 28,12 | 1,77% | 3.701.957,00 |
| 07.02.2025 | 27,81 | 27,92 | 27,47 | 27,63 | -0,32% | 2.309.655,00 |
| 06.02.2025 | 27,68 | 27,87 | 27,46 | 27,72 | 0,76% | 5.123.639,00 |
| 05.02.2025 | 27,19 | 27,54 | 26,92 | 27,51 | 1,74% | 3.083.429,00 |
| 04.02.2025 | 27,21 | 27,32 | 26,51 | 27,04 | 0,15% | 5.063.931,00 |
| 03.02.2025 | 26,65 | 27,25 | 26,42 | 27,00 | 0,33% | 4.687.854,00 |
| 31.01.2025 | 26,61 | 27,38 | 25,69 | 26,91 | -3,51% | 6.284.842,00 |
| 30.01.2025 | 27,67 | 28,36 | 27,64 | 27,89 | 0,94% | 5.555.215,00 |
| 29.01.2025 | 27,75 | 27,89 | 27,34 | 27,63 | -0,61% | 2.600.567,00 |
| 28.01.2025 | 27,56 | 28,07 | 27,49 | 27,80 | 1,13% | 3.027.114,00 |
| 27.01.2025 | 27,32 | 27,66 | 27,23 | 27,49 | 0,18% | 2.318.277,00 |
| 24.01.2025 | 27,43 | 27,74 | 27,30 | 27,44 | -0,18% | 1.936.426,00 |
| 23.01.2025 | 27,34 | 27,66 | 27,30 | 27,49 | 0,04% | 2.782.741,00 |
| 22.01.2025 | 27,23 | 27,52 | 26,96 | 27,48 | 0,59% | 3.478.855,00 |
| 21.01.2025 | 27,55 | 27,75 | 27,29 | 27,32 | -0,73% | 2.499.176,00 |
| 17.01.2025 | 27,68 | 27,71 | 27,41 | 27,52 | 0,73% | 3.125.131,00 |
| 16.01.2025 | 27,69 | 27,69 | 27,24 | 27,32 | -0,91% | 2.001.844,00 |
| 15.01.2025 | 27,54 | 27,68 | 27,20 | 27,57 | 1,58% | 3.022.031,00 |
| 14.01.2025 | 27,03 | 27,18 | 26,93 | 27,14 | 1,08% | 3.232.542,00 |
| 13.01.2025 | 26,77 | 26,91 | 26,55 | 26,85 | -0,19% | 2.270.255,00 |
| 10.01.2025 | 26,83 | 27,04 | 26,68 | 26,90 | -0,77% | 3.068.161,00 |
| 08.01.2025 | 26,96 | 27,13 | 26,67 | 27,11 | 0,48% | 3.369.274,00 |
| 07.01.2025 | 27,40 | 27,51 | 26,86 | 26,98 | -1,64% | 2.454.789,00 |
| 06.01.2025 | 27,49 | 27,96 | 27,40 | 27,43 | -0,25% | 2.600.498,00 |
| 03.01.2025 | 27,65 | 27,65 | 27,17 | 27,50 | 0,07% | 2.408.899,00 |
| 02.01.2025 | 27,70 | 27,78 | 27,36 | 27,48 | 0,37% | 2.076.033,00 |
| 31.12.2024 | 27,46 | 27,56 | 27,26 | 27,38 | 0,00% | 1.810.239,00 |
| 30.12.2024 | 27,46 | 27,53 | 27,04 | 27,38 | -0,98% | 1.823.893,00 |
| 27.12.2024 | 27,65 | 27,88 | 27,41 | 27,65 | -0,75% | 1.935.928,00 |
| 26.12.2024 | 27,71 | 27,92 | 27,68 | 27,86 | 0,04% | 1.410.011,00 |
| 24.12.2024 | 27,77 | 27,89 | 27,69 | 27,85 | 0,58% | 1.372.363,00 |
| 23.12.2024 | 27,81 | 27,93 | 27,58 | 27,69 | -0,57% | 3.011.803,00 |
| 20.12.2024 | 27,40 | 28,14 | 27,27 | 27,85 | 1,46% | 13.612.702,00 |
| 19.12.2024 | 27,90 | 28,06 | 27,42 | 27,45 | -0,94% | 3.873.145,00 |
| 18.12.2024 | 29,50 | 29,50 | 27,71 | 27,71 | -5,68% | 4.589.861,00 |
| 17.12.2024 | 29,62 | 29,81 | 29,31 | 29,38 | -1,18% | 3.534.889,00 |
| 16.12.2024 | 29,72 | 29,98 | 29,44 | 29,73 | -0,44% | 4.297.429,00 |
| 13.12.2024 | 29,96 | 30,10 | 29,70 | 29,86 | -0,53% | 3.157.674,00 |
| 12.12.2024 | 29,72 | 30,21 | 29,60 | 30,02 | 0,33% | 3.169.918,00 |
| 11.12.2024 | 30,04 | 30,08 | 29,55 | 29,92 | 0,34% | 3.663.005,00 |
| 10.12.2024 | 31,13 | 31,26 | 29,26 | 29,82 | -2,17% | 5.117.860,00 |
| 09.12.2024 | 31,14 | 31,29 | 30,41 | 30,48 | -2,15% | 2.714.531,00 |
| 06.12.2024 | 31,32 | 31,38 | 30,96 | 31,15 | -0,32% | 2.611.820,00 |
| 05.12.2024 | 31,48 | 31,56 | 31,13 | 31,25 | -1,42% | 2.707.906,00 |
| 04.12.2024 | 31,11 | 31,72 | 31,03 | 31,70 | 2,79% | 2.697.059,00 |
| 03.12.2024 | 30,90 | 31,04 | 30,74 | 30,84 | -0,29% | 2.466.144,00 |
| 02.12.2024 | 30,82 | 31,05 | 30,56 | 30,93 | 0,26% | 3.833.645,00 |
| 29.11.2024 | 30,99 | 31,20 | 30,82 | 30,85 | 0,03% | 1.909.881,00 |
| 27.11.2024 | 31,00 | 31,13 | 30,59 | 30,84 | -0,19% | 2.441.297,00 |
| 26.11.2024 | 30,63 | 30,94 | 30,49 | 30,90 | 0,91% | 2.756.191,00 |
| 25.11.2024 | 30,50 | 30,79 | 30,37 | 30,62 | 1,42% | 7.070.615,00 |
| 22.11.2024 | 29,96 | 30,31 | 29,89 | 30,19 | 2,55% | 2.535.255,00 |
| 20.11.2024 | 29,21 | 29,55 | 28,90 | 29,44 | 0,68% | 3.267.536,00 |
| 19.11.2024 | 29,07 | 29,32 | 28,89 | 29,24 | -0,14% | 2.354.189,00 |
| 18.11.2024 | 29,59 | 29,74 | 29,07 | 29,28 | -1,01% | 1.985.705,00 |
| 15.11.2024 | 29,99 | 30,07 | 29,48 | 29,58 | -1,53% | 2.330.275,00 |
| 14.11.2024 | 30,49 | 30,55 | 29,99 | 30,04 | -1,57% | 2.125.238,00 |
| 13.11.2024 | 30,62 | 30,89 | 30,46 | 30,52 | -0,07% | 2.675.481,00 |
| 12.11.2024 | 30,06 | 30,56 | 30,01 | 30,54 | 0,56% | 3.443.187,00 |
| 11.11.2024 | 29,69 | 30,55 | 29,64 | 30,37 | 2,86% | 4.121.471,00 |
| 08.11.2024 | 29,69 | 29,89 | 29,47 | 29,53 | -0,08% | 2.099.828,00 |
| 07.11.2024 | 29,21 | 29,59 | 29,02 | 29,55 | 1,48% | 4.432.633,00 |
| 06.11.2024 | 29,05 | 29,34 | 28,87 | 29,12 | 2,07% | 5.348.508,00 |