26,580$
0,45%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 26,27 | 26,85 | 26,27 | 26,58 | 0,45% | 1.868.029,00 |
| 17.09.2024 | 26,63 | 26,74 | 26,44 | 26,46 | -0,60% | 2.664.403,00 |
| 16.09.2024 | 26,52 | 26,84 | 26,51 | 26,62 | 0,49% | 2.489.328,00 |
| 13.09.2024 | 26,42 | 26,50 | 26,27 | 26,49 | 0,91% | 2.663.511,00 |
| 12.09.2024 | 26,00 | 26,26 | 25,79 | 26,25 | 0,88% | 3.394.132,00 |
| 11.09.2024 | 25,68 | 26,04 | 25,27 | 26,02 | 0,46% | 2.322.712,00 |
| 10.09.2024 | 25,83 | 25,97 | 25,57 | 25,90 | 0,66% | 2.610.598,00 |
| 09.09.2024 | 25,64 | 26,00 | 25,49 | 25,73 | 1,36% | 2.666.842,00 |
| 06.09.2024 | 25,89 | 26,17 | 25,33 | 25,39 | -2,14% | 2.001.498,00 |
| 05.09.2024 | 26,12 | 26,36 | 25,83 | 25,94 | -0,80% | 1.843.719,00 |
| 04.09.2024 | 26,03 | 26,32 | 25,94 | 26,15 | 0,23% | 2.223.021,00 |
| 03.09.2024 | 26,29 | 26,72 | 26,02 | 26,09 | -1,40% | 2.382.629,00 |
| 30.08.2024 | 26,53 | 26,64 | 26,28 | 26,46 | 0,15% | 5.696.208,00 |
| 29.08.2024 | 26,41 | 26,76 | 26,24 | 26,42 | 0,76% | 2.293.465,00 |
| 28.08.2024 | 26,33 | 26,43 | 26,05 | 26,22 | -0,49% | 2.703.793,00 |
| 27.08.2024 | 25,96 | 26,37 | 25,92 | 26,35 | 0,80% | 2.278.133,00 |
| 26.08.2024 | 25,81 | 26,40 | 25,72 | 26,14 | 1,63% | 2.458.160,00 |
| 23.08.2024 | 25,43 | 25,74 | 25,27 | 25,72 | 1,74% | 2.048.132,00 |
| 22.08.2024 | 25,73 | 25,80 | 25,21 | 25,28 | -1,83% | 1.661.090,00 |
| 21.08.2024 | 25,35 | 25,77 | 25,04 | 25,75 | 1,74% | 2.527.948,00 |
| 20.08.2024 | 25,46 | 25,56 | 25,19 | 25,31 | -0,67% | 2.022.121,00 |
| 19.08.2024 | 25,22 | 25,70 | 25,19 | 25,48 | 0,83% | 2.877.289,00 |
| 16.08.2024 | 24,87 | 25,29 | 24,77 | 25,27 | 1,57% | 2.688.244,00 |
| 15.08.2024 | 25,22 | 25,26 | 24,73 | 24,88 | -0,24% | 2.418.873,00 |
| 14.08.2024 | 24,84 | 25,02 | 24,73 | 24,94 | 0,24% | 2.023.088,00 |
| 13.08.2024 | 24,78 | 24,91 | 24,47 | 24,88 | 1,06% | 2.687.115,00 |
| 12.08.2024 | 24,94 | 25,10 | 24,45 | 24,62 | -1,12% | 1.975.526,00 |
| 09.08.2024 | 24,76 | 25,09 | 24,61 | 24,90 | 0,65% | 2.107.892,00 |
| 08.08.2024 | 24,50 | 24,77 | 24,41 | 24,74 | 2,00% | 3.837.657,00 |
| 07.08.2024 | 24,72 | 25,03 | 24,20 | 24,26 | -0,59% | 2.225.670,00 |
| 06.08.2024 | 24,70 | 24,87 | 24,40 | 24,40 | -0,93% | 2.649.043,00 |
| 05.08.2024 | 24,26 | 25,05 | 24,12 | 24,63 | -2,11% | 3.808.037,00 |
| 02.08.2024 | 24,92 | 25,44 | 23,89 | 25,16 | -0,32% | 5.003.874,00 |
| 01.08.2024 | 25,93 | 26,07 | 25,19 | 25,24 | -2,85% | 3.818.559,00 |
| 31.07.2024 | 26,03 | 26,37 | 25,92 | 25,98 | 0,83% | 3.129.486,00 |
| 30.07.2024 | 26,15 | 26,29 | 25,75 | 25,77 | -1,13% | 2.134.500,00 |
| 29.07.2024 | 26,17 | 26,33 | 25,97 | 26,06 | -0,11% | 2.099.912,00 |
| 26.07.2024 | 25,54 | 26,27 | 25,37 | 26,09 | 3,47% | 4.679.207,00 |
| 25.07.2024 | 25,24 | 25,67 | 25,10 | 25,22 | 0,02% | 2.224.772,00 |
| 24.07.2024 | 25,34 | 25,53 | 25,14 | 25,21 | -0,32% | 2.970.158,00 |
| 23.07.2024 | 25,47 | 25,53 | 25,26 | 25,29 | -0,94% | 2.061.508,00 |
| 22.07.2024 | 25,66 | 25,74 | 25,31 | 25,53 | 0,20% | 2.794.288,00 |
| 19.07.2024 | 25,64 | 25,71 | 25,32 | 25,48 | -0,39% | 2.803.221,00 |
| 18.07.2024 | 25,72 | 25,92 | 25,41 | 25,58 | -0,78% | 2.450.500,00 |
| 17.07.2024 | 25,34 | 25,81 | 25,27 | 25,78 | 0,78% | 2.161.008,00 |
| 16.07.2024 | 25,54 | 25,83 | 25,39 | 25,58 | 0,83% | 3.490.166,00 |
| 15.07.2024 | 25,60 | 25,79 | 25,31 | 25,37 | -0,59% | 2.129.072,00 |
| 12.07.2024 | 25,00 | 25,55 | 24,85 | 25,52 | 2,08% | 1.959.068,00 |
| 11.07.2024 | 24,65 | 25,29 | 24,65 | 25,00 | 1,63% | 2.690.415,00 |
| 10.07.2024 | 24,08 | 24,62 | 24,06 | 24,60 | 1,95% | 2.800.274,00 |
| 09.07.2024 | 24,46 | 24,58 | 24,07 | 24,13 | -1,71% | 3.323.107,00 |
| 08.07.2024 | 24,66 | 24,74 | 24,42 | 24,55 | -0,37% | 2.811.297,00 |
| 05.07.2024 | 24,50 | 24,77 | 24,43 | 24,64 | -0,16% | 5.546.722,00 |
| 03.07.2024 | 24,97 | 25,04 | 24,68 | 24,68 | -1,12% | 2.704.991,00 |
| 02.07.2024 | 24,92 | 25,06 | 24,55 | 24,96 | 0,28% | 2.937.547,00 |
| 01.07.2024 | 24,98 | 25,17 | 24,80 | 24,89 | -0,36% | 3.330.708,00 |
| 28.06.2024 | 24,72 | 25,00 | 24,67 | 24,98 | 1,46% | 3.529.140,00 |
| 27.06.2024 | 24,33 | 24,71 | 24,25 | 24,62 | 1,78% | 4.079.375,00 |
| 26.06.2024 | 24,10 | 24,32 | 23,99 | 24,19 | 0,08% | 3.169.216,00 |
| 25.06.2024 | 24,20 | 24,37 | 24,10 | 24,17 | 0,33% | 4.198.827,00 |
| 24.06.2024 | 23,93 | 24,25 | 23,69 | 24,09 | -0,74% | 3.138.371,00 |
| 21.06.2024 | 23,78 | 24,34 | 23,64 | 24,27 | 2,15% | 9.555.487,00 |
| 20.06.2024 | 23,52 | 23,83 | 23,34 | 23,76 | 0,85% | 4.187.582,00 |
| 18.06.2024 | 23,77 | 24,00 | 23,27 | 23,56 | -0,55% | 5.432.555,00 |
| 17.06.2024 | 24,38 | 24,38 | 23,64 | 23,69 | -2,87% | 5.477.189,00 |
| 14.06.2024 | 24,41 | 24,67 | 24,31 | 24,39 | -0,39% | 3.759.268,00 |
| 13.06.2024 | 24,73 | 25,09 | 24,35 | 24,49 | -1,63% | 3.057.727,00 |
| 12.06.2024 | 24,78 | 25,11 | 24,65 | 24,89 | 2,18% | 4.315.261,00 |
| 11.06.2024 | 24,43 | 24,54 | 24,13 | 24,36 | -0,49% | 3.909.994,00 |
| 10.06.2024 | 24,46 | 24,90 | 24,13 | 24,48 | -0,97% | 5.873.006,00 |
| 07.06.2024 | 24,24 | 24,82 | 23,86 | 24,72 | -2,83% | 8.455.030,00 |
| 06.06.2024 | 25,40 | 25,62 | 25,31 | 25,44 | -0,08% | 3.643.300,00 |
| 05.06.2024 | 24,88 | 25,48 | 24,88 | 25,46 | 2,58% | 4.694.361,00 |
| 04.06.2024 | 24,63 | 25,07 | 24,62 | 24,82 | 0,04% | 4.322.400,00 |
| 03.06.2024 | 24,94 | 25,06 | 24,48 | 24,81 | -0,08% | 5.967.362,00 |
| 31.05.2024 | 24,69 | 24,91 | 24,43 | 24,83 | 1,02% | 10.534.014,00 |
| 30.05.2024 | 24,53 | 24,66 | 24,22 | 24,58 | 0,29% | 4.686.779,00 |
| 29.05.2024 | 24,44 | 24,78 | 24,44 | 24,51 | -1,25% | 4.242.184,00 |
| 28.05.2024 | 24,71 | 25,02 | 24,62 | 24,82 | -0,28% | 4.249.050,00 |
| 24.05.2024 | 24,70 | 24,96 | 24,64 | 24,89 | 0,89% | 3.869.388,00 |
| 23.05.2024 | 24,98 | 25,04 | 24,56 | 24,67 | -1,32% | 4.935.973,00 |
| 22.05.2024 | 25,09 | 25,20 | 24,94 | 25,00 | -0,20% | 5.391.960,00 |
| 21.05.2024 | 24,47 | 25,07 | 24,40 | 25,05 | 2,37% | 6.540.068,00 |
| 20.05.2024 | 25,05 | 25,10 | 24,36 | 24,47 | -2,24% | 7.725.282,00 |
| 17.05.2024 | 25,15 | 25,22 | 24,49 | 25,03 | -1,50% | 6.574.246,00 |
| 16.05.2024 | 24,95 | 25,47 | 24,78 | 25,41 | 1,44% | 5.287.802,00 |
| 15.05.2024 | 24,71 | 25,07 | 24,62 | 25,05 | 2,08% | 6.716.309,00 |
| 14.05.2024 | 23,92 | 24,58 | 23,79 | 24,54 | 2,25% | 8.475.141,00 |
| 13.05.2024 | 23,46 | 24,15 | 23,45 | 24,00 | 2,30% | 9.033.440,00 |
| 10.05.2024 | 22,47 | 23,65 | 22,09 | 23,46 | 15,34% | 13.611.659,00 |
| 09.05.2024 | 20,09 | 20,37 | 20,03 | 20,34 | 1,60% | 4.946.148,00 |
| 08.05.2024 | 19,83 | 20,05 | 19,66 | 20,02 | 0,30% | 3.533.221,00 |
| 07.05.2024 | 19,77 | 20,02 | 19,68 | 19,96 | 1,37% | 4.359.436,00 |
| 06.05.2024 | 20,08 | 20,08 | 19,64 | 19,69 | -1,70% | 5.900.852,00 |
| 03.05.2024 | 19,81 | 20,05 | 19,66 | 20,03 | 1,80% | 5.619.092,00 |
| 02.05.2024 | 20,00 | 20,08 | 19,58 | 19,68 | -1,35% | 5.696.317,00 |
| 01.05.2024 | 20,20 | 20,48 | 19,91 | 19,95 | -0,97% | 4.807.355,00 |
| 30.04.2024 | 20,65 | 20,84 | 20,13 | 20,14 | -2,99% | 3.935.531,00 |
| 29.04.2024 | 20,64 | 21,00 | 20,61 | 20,76 | 0,63% | 2.299.824,00 |
| 26.04.2024 | 20,62 | 20,88 | 20,53 | 20,63 | 0,39% | 2.535.803,00 |