25,770$
1,26%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 25,86 | 26,29 | 25,79 | 26,09 | 0,89% | 6.006.006,00 |
| 29.10.2025 | 26,49 | 26,53 | 25,78 | 25,86 | -3,18% | 3.781.005,00 |
| 28.10.2025 | 26,88 | 26,93 | 26,66 | 26,71 | -0,48% | 3.699.740,00 |
| 27.10.2025 | 26,96 | 27,37 | 26,58 | 26,84 | -1,40% | 4.616.180,00 |
| 24.10.2025 | 27,35 | 27,54 | 27,20 | 27,22 | 0,11% | 2.169.287,00 |
| 23.10.2025 | 27,29 | 27,32 | 26,97 | 27,19 | -0,07% | 3.070.653,00 |
| 22.10.2025 | 27,30 | 27,34 | 27,04 | 27,21 | -0,55% | 2.493.323,00 |
| 21.10.2025 | 26,61 | 27,43 | 26,56 | 27,36 | 2,47% | 3.321.862,00 |
| 20.10.2025 | 26,61 | 26,89 | 26,54 | 26,70 | 0,68% | 2.742.115,00 |
| 17.10.2025 | 26,40 | 26,62 | 26,32 | 26,52 | 0,19% | 3.092.715,00 |
| 16.10.2025 | 27,14 | 27,23 | 26,36 | 26,47 | -2,11% | 3.230.693,00 |
| 15.10.2025 | 26,96 | 27,18 | 26,86 | 27,04 | 0,78% | 3.147.347,00 |
| 14.10.2025 | 26,60 | 27,00 | 26,38 | 26,83 | 0,49% | 3.053.654,00 |
| 13.10.2025 | 26,50 | 26,85 | 26,48 | 26,70 | 0,68% | 2.666.678,00 |
| 10.10.2025 | 27,13 | 27,28 | 26,42 | 26,52 | -1,92% | 3.871.284,00 |
| 09.10.2025 | 27,23 | 27,33 | 26,91 | 27,04 | -0,73% | 2.984.080,00 |
| 08.10.2025 | 27,32 | 27,57 | 27,19 | 27,24 | -0,22% | 2.323.071,00 |
| 07.10.2025 | 27,80 | 27,92 | 27,16 | 27,30 | -1,62% | 3.204.932,00 |
| 06.10.2025 | 27,91 | 27,95 | 27,66 | 27,75 | -1,18% | 3.049.038,00 |
| 02.10.2025 | 28,13 | 28,24 | 27,82 | 28,08 | -0,14% | 2.370.944,00 |
| 01.10.2025 | 28,32 | 28,47 | 27,94 | 28,12 | -0,95% | 2.905.321,00 |
| 30.09.2025 | 28,81 | 28,93 | 27,80 | 28,39 | -1,39% | 5.506.468,00 |
| 29.09.2025 | 28,97 | 28,99 | 28,72 | 28,79 | -0,03% | 2.402.333,00 |
| 26.09.2025 | 28,57 | 28,83 | 28,47 | 28,80 | 1,07% | 2.521.488,00 |
| 25.09.2025 | 28,94 | 28,94 | 28,42 | 28,50 | -2,05% | 3.198.265,00 |
| 24.09.2025 | 28,98 | 29,22 | 28,86 | 29,09 | 0,48% | 4.059.575,00 |
| 23.09.2025 | 28,92 | 29,02 | 28,76 | 28,95 | 0,38% | 2.229.453,00 |
| 22.09.2025 | 28,73 | 28,90 | 28,57 | 28,84 | -0,52% | 2.805.030,00 |
| 19.09.2025 | 29,08 | 29,25 | 28,74 | 28,99 | 0,45% | 9.544.578,00 |
| 18.09.2025 | 28,65 | 28,96 | 28,60 | 28,86 | 0,68% | 3.327.539,00 |
| 17.09.2025 | 28,73 | 28,99 | 28,54 | 28,67 | 0,23% | 3.016.984,00 |
| 16.09.2025 | 28,78 | 28,87 | 28,48 | 28,60 | -0,56% | 3.205.985,00 |
| 15.09.2025 | 29,07 | 29,15 | 28,69 | 28,76 | -1,30% | 3.157.102,00 |
| 12.09.2025 | 29,62 | 29,65 | 29,12 | 29,14 | -1,79% | 2.842.583,00 |
| 11.09.2025 | 29,37 | 29,72 | 29,22 | 29,67 | 1,44% | 3.261.879,00 |
| 10.09.2025 | 29,55 | 29,88 | 29,23 | 29,25 | -0,75% | 3.861.397,00 |
| 09.09.2025 | 30,17 | 30,24 | 29,41 | 29,47 | -1,47% | 3.003.047,00 |
| 08.09.2025 | 29,60 | 29,94 | 29,41 | 29,91 | 1,39% | 2.601.880,00 |
| 05.09.2025 | 29,73 | 29,82 | 29,28 | 29,50 | -0,10% | 2.443.893,00 |
| 04.09.2025 | 29,65 | 29,65 | 29,28 | 29,53 | -0,44% | 2.833.447,00 |
| 03.09.2025 | 29,39 | 29,68 | 29,14 | 29,66 | 0,54% | 4.380.939,00 |
| 02.09.2025 | 29,84 | 29,90 | 29,17 | 29,50 | -2,32% | 4.055.664,00 |
| 29.08.2025 | 30,14 | 30,26 | 30,00 | 30,20 | -0,03% | 4.825.447,00 |
| 28.08.2025 | 30,93 | 30,93 | 30,19 | 30,21 | -1,72% | 3.926.494,00 |
| 27.08.2025 | 30,77 | 30,86 | 30,59 | 30,74 | -0,10% | 3.673.526,00 |
| 26.08.2025 | 31,04 | 31,13 | 30,50 | 30,77 | -1,16% | 5.730.777,00 |
| 25.08.2025 | 31,57 | 31,57 | 31,11 | 31,13 | -1,42% | 3.336.571,00 |
| 22.08.2025 | 31,30 | 31,88 | 31,24 | 31,58 | 1,25% | 3.605.002,00 |
| 21.08.2025 | 31,27 | 31,40 | 31,16 | 31,19 | -0,80% | 3.185.964,00 |
| 20.08.2025 | 31,50 | 31,59 | 31,26 | 31,44 | -0,19% | 3.216.860,00 |
| 19.08.2025 | 31,39 | 31,64 | 31,25 | 31,50 | 0,41% | 4.261.983,00 |
| 18.08.2025 | 31,42 | 31,47 | 31,18 | 31,37 | -0,32% | 2.435.888,00 |
| 15.08.2025 | 31,58 | 31,63 | 31,20 | 31,47 | -0,13% | 3.265.189,00 |
| 14.08.2025 | 32,09 | 32,09 | 31,49 | 31,51 | -2,02% | 3.555.940,00 |
| 13.08.2025 | 31,91 | 32,22 | 31,85 | 32,16 | 0,97% | 5.405.908,00 |
| 12.08.2025 | 30,67 | 31,88 | 30,67 | 31,85 | 3,51% | 5.026.036,00 |
| 11.08.2025 | 30,55 | 31,24 | 30,27 | 30,77 | 1,05% | 5.053.428,00 |
| 08.08.2025 | 29,68 | 31,55 | 29,31 | 30,45 | 7,64% | 10.065.728,00 |
| 07.08.2025 | 28,86 | 28,93 | 27,73 | 28,29 | -1,39% | 6.469.284,00 |
| 06.08.2025 | 28,79 | 28,94 | 28,48 | 28,69 | 0,38% | 3.740.694,00 |
| 05.08.2025 | 29,13 | 29,20 | 28,54 | 28,58 | -1,38% | 3.543.227,00 |
| 04.08.2025 | 28,82 | 29,25 | 28,81 | 28,98 | 0,73% | 3.192.354,00 |
| 01.08.2025 | 29,36 | 29,40 | 28,67 | 28,77 | -2,44% | 3.605.952,00 |
| 31.07.2025 | 29,98 | 29,98 | 29,38 | 29,49 | -1,17% | 3.068.797,00 |
| 30.07.2025 | 30,43 | 30,43 | 29,70 | 29,84 | -1,45% | 2.710.546,00 |
| 29.07.2025 | 30,68 | 30,74 | 30,09 | 30,28 | -0,79% | 2.599.012,00 |
| 28.07.2025 | 30,65 | 30,71 | 30,34 | 30,52 | -0,29% | 2.204.540,00 |
| 25.07.2025 | 30,57 | 30,74 | 30,39 | 30,61 | 0,29% | 1.917.767,00 |
| 24.07.2025 | 30,57 | 30,71 | 30,47 | 30,52 | -0,52% | 2.626.616,00 |
| 23.07.2025 | 30,66 | 30,82 | 30,38 | 30,68 | 0,52% | 2.631.232,00 |
| 22.07.2025 | 30,45 | 30,61 | 30,27 | 30,52 | 0,76% | 2.910.326,00 |
| 21.07.2025 | 30,30 | 30,56 | 30,12 | 30,29 | 0,07% | 2.814.422,00 |
| 18.07.2025 | 30,21 | 30,36 | 30,07 | 30,27 | 0,43% | 3.737.908,00 |
| 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 |