27,440$
0,55%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,14 | 27,53 | 26,69 | 27,44 | 0,55% | 4.343.380,00 |
| 30.07.2026 | 27,30 | 27,33 | 26,61 | 27,29 | -1,27% | 3.320.288,00 |
| 29.07.2026 | 27,80 | 28,12 | 27,54 | 27,64 | 0,25% | 5.081.500,00 |
| 28.07.2026 | 27,02 | 27,73 | 26,96 | 27,57 | 3,10% | 3.557.818,00 |
| 27.07.2026 | 26,49 | 26,98 | 26,33 | 26,74 | 3,42% | 4.239.167,00 |
| 24.07.2026 | 25,47 | 26,14 | 25,43 | 25,86 | 3,13% | 2.647.236,00 |
| 23.07.2026 | 25,66 | 25,66 | 24,97 | 25,07 | -1,99% | 3.686.756,00 |
| 22.07.2026 | 26,21 | 26,25 | 25,50 | 25,58 | -2,03% | 3.640.147,00 |
| 21.07.2026 | 26,65 | 26,76 | 25,95 | 26,11 | -2,10% | 3.583.488,00 |
| 20.07.2026 | 26,62 | 26,92 | 26,28 | 26,67 | -0,26% | 4.025.243,00 |
| 17.07.2026 | 26,66 | 27,28 | 26,64 | 26,74 | -1,00% | 5.026.208,00 |
| 16.07.2026 | 26,85 | 27,25 | 26,44 | 27,01 | 2,16% | 3.460.270,00 |
| 15.07.2026 | 26,81 | 27,21 | 26,22 | 26,44 | -0,49% | 4.048.254,00 |
| 14.07.2026 | 25,51 | 26,61 | 25,35 | 26,57 | 1,57% | 4.238.168,00 |
| 13.07.2026 | 26,10 | 26,46 | 25,96 | 26,16 | 0,96% | 2.951.718,00 |
| 10.07.2026 | 26,42 | 26,44 | 25,53 | 25,91 | -0,33% | 2.790.969,00 |
| 09.07.2026 | 25,34 | 26,15 | 25,03 | 26,00 | 0,72% | 3.284.338,00 |
| 08.07.2026 | 26,76 | 26,77 | 25,80 | 25,81 | -3,62% | 3.768.528,00 |
| 07.07.2026 | 27,19 | 27,28 | 26,62 | 26,78 | 0,68% | 4.189.306,00 |
| 06.07.2026 | 26,39 | 27,00 | 26,28 | 26,60 | -0,26% | 4.598.183,00 |
| 02.07.2026 | 26,17 | 26,81 | 26,06 | 26,67 | 2,18% | 5.151.793,00 |
| 01.07.2026 | 25,13 | 26,56 | 25,13 | 26,10 | 4,86% | 9.727.872,00 |
| 30.06.2026 | 24,82 | 25,08 | 24,62 | 24,89 | -0,60% | 7.479.283,00 |
| 29.06.2026 | 24,80 | 25,27 | 24,67 | 25,04 | 2,41% | 5.063.441,00 |
| 26.06.2026 | 23,52 | 24,52 | 23,48 | 24,45 | 4,82% | 8.798.435,00 |
| 25.06.2026 | 23,50 | 23,91 | 23,10 | 23,33 | -1,00% | 3.715.268,00 |
| 24.06.2026 | 23,11 | 24,08 | 23,11 | 23,56 | 1,29% | 7.161.035,00 |
| 23.06.2026 | 23,36 | 23,58 | 23,10 | 23,26 | 1,09% | 6.680.273,00 |
| 22.06.2026 | 23,50 | 24,12 | 22,46 | 23,01 | -4,84% | 11.483.154,00 |
| 18.06.2026 | 23,87 | 24,35 | 23,22 | 24,18 | 1,02% | 18.854.816,00 |
| 17.06.2026 | 24,11 | 24,76 | 23,66 | 23,94 | -2,58% | 5.976.467,00 |
| 16.06.2026 | 24,34 | 25,12 | 24,18 | 24,57 | 0,66% | 4.886.962,00 |
| 15.06.2026 | 24,54 | 24,91 | 24,23 | 24,41 | 0,37% | 4.715.123,00 |
| 12.06.2026 | 23,97 | 24,33 | 23,57 | 24,32 | 1,59% | 4.827.411,00 |
| 11.06.2026 | 24,28 | 24,66 | 23,84 | 23,94 | -2,76% | 6.697.120,00 |
| 10.06.2026 | 24,48 | 25,10 | 24,22 | 24,62 | -1,38% | 5.651.479,00 |
| 09.06.2026 | 25,67 | 25,83 | 24,57 | 24,97 | -3,44% | 5.799.843,00 |
| 08.06.2026 | 26,27 | 26,63 | 25,75 | 25,86 | -1,60% | 6.629.714,00 |
| 05.06.2026 | 26,58 | 26,81 | 26,14 | 26,28 | -0,92% | 6.932.273,00 |
| 04.06.2026 | 26,97 | 27,23 | 26,52 | 26,52 | 0,02% | 6.146.840,00 |
| 03.06.2026 | 27,15 | 27,21 | 26,09 | 26,52 | -3,69% | 7.606.218,00 |
| 02.06.2026 | 26,99 | 27,55 | 26,59 | 27,53 | -0,77% | 7.550.300,00 |
| 01.06.2026 | 26,34 | 27,81 | 25,98 | 27,75 | 7,58% | 10.611.851,00 |
| 29.05.2026 | 24,60 | 25,86 | 24,44 | 25,79 | 5,09% | 12.785.411,00 |
| 28.05.2026 | 24,65 | 25,08 | 24,43 | 24,54 | -0,22% | 7.166.252,00 |
| 27.05.2026 | 24,73 | 25,04 | 24,58 | 24,60 | -0,63% | 7.606.400,00 |
| 26.05.2026 | 24,80 | 24,99 | 24,56 | 24,75 | -0,28% | 6.435.660,00 |
| 22.05.2026 | 24,97 | 25,25 | 24,80 | 24,82 | -0,12% | 5.733.500,00 |
| 21.05.2026 | 24,67 | 25,02 | 24,58 | 24,85 | -0,62% | 9.630.746,00 |
| 20.05.2026 | 24,08 | 25,06 | 23,67 | 25,01 | 2,77% | 10.486.453,00 |
| 19.05.2026 | 24,46 | 24,83 | 24,31 | 24,33 | -0,06% | 10.854.957,00 |
| 18.05.2026 | 23,20 | 24,45 | 23,19 | 24,35 | 3,82% | 7.963.431,00 |
| 15.05.2026 | 23,22 | 23,63 | 23,06 | 23,45 | 1,19% | 9.191.643,00 |
| 14.05.2026 | 23,36 | 23,48 | 22,82 | 23,18 | -0,49% | 6.982.970,00 |
| 13.05.2026 | 22,14 | 23,38 | 22,05 | 23,29 | 5,67% | 12.464.437,00 |
| 12.05.2026 | 22,47 | 22,57 | 21,92 | 22,04 | -1,61% | 8.663.799,00 |
| 11.05.2026 | 22,68 | 23,10 | 21,76 | 22,40 | -1,23% | 9.051.311,00 |
| 08.05.2026 | 21,06 | 22,76 | 21,02 | 22,68 | 11,89% | 17.130.423,00 |
| 07.05.2026 | 19,87 | 20,37 | 19,67 | 20,27 | 3,68% | 14.224.247,00 |
| 06.05.2026 | 19,67 | 19,90 | 19,23 | 19,55 | -0,81% | 8.701.174,00 |
| 05.05.2026 | 19,68 | 19,86 | 19,16 | 19,71 | 0,36% | 5.698.598,00 |
| 04.05.2026 | 19,35 | 19,92 | 19,35 | 19,64 | 1,39% | 5.004.494,00 |
| 01.05.2026 | 19,71 | 19,90 | 19,01 | 19,37 | 0,47% | 4.698.214,00 |
| 30.04.2026 | 19,01 | 19,36 | 18,75 | 19,28 | 0,78% | 7.058.041,00 |
| 29.04.2026 | 19,07 | 19,26 | 19,00 | 19,13 | -0,62% | 6.099.175,00 |
| 28.04.2026 | 19,28 | 19,68 | 19,17 | 19,25 | 1,21% | 6.468.634,00 |
| 27.04.2026 | 18,97 | 19,28 | 18,79 | 19,02 | -0,11% | 5.280.219,00 |
| 24.04.2026 | 18,88 | 19,09 | 18,69 | 19,04 | 1,22% | 4.599.203,00 |
| 23.04.2026 | 19,39 | 19,44 | 18,34 | 18,81 | -5,90% | 6.896.199,00 |
| 22.04.2026 | 19,99 | 20,15 | 19,75 | 19,99 | 0,40% | 4.649.782,00 |
| 21.04.2026 | 20,58 | 20,73 | 19,85 | 19,91 | -2,50% | 5.812.171,00 |
| 20.04.2026 | 19,97 | 20,44 | 19,92 | 20,42 | 1,54% | 5.304.422,00 |
| 17.04.2026 | 20,36 | 20,36 | 19,96 | 20,11 | 1,67% | 7.436.626,00 |
| 16.04.2026 | 19,92 | 19,99 | 19,55 | 19,78 | 0,56% | 6.434.764,00 |
| 15.04.2026 | 19,10 | 19,86 | 19,00 | 19,67 | 4,02% | 5.500.854,00 |
| 14.04.2026 | 19,00 | 19,25 | 18,88 | 18,91 | 0,00% | 5.385.961,00 |
| 13.04.2026 | 17,84 | 18,92 | 17,78 | 18,91 | 5,70% | 7.390.707,00 |
| 10.04.2026 | 18,36 | 18,49 | 17,85 | 17,89 | -2,59% | 6.260.485,00 |
| 09.04.2026 | 18,85 | 18,86 | 18,13 | 18,37 | -2,78% | 8.593.426,00 |
| 08.04.2026 | 19,73 | 20,01 | 18,75 | 18,89 | -1,51% | 7.388.771,00 |
| 07.04.2026 | 19,14 | 19,31 | 19,03 | 19,18 | -0,98% | 4.197.726,00 |
| 06.04.2026 | 18,83 | 19,40 | 18,64 | 19,37 | 2,54% | 6.188.567,00 |
| 02.04.2026 | 18,61 | 19,16 | 18,25 | 18,89 | 0,96% | 6.629.905,00 |
| 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 |