28,120$
-0,95%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 29,84 | 30,29 | 29,75 | 30,02 | 0,81% | 4.270.964,00 |
| 13.06.2025 | 30,01 | 30,21 | 29,63 | 29,78 | -1,62% | 4.816.754,00 |
| 12.06.2025 | 29,47 | 30,44 | 29,43 | 30,27 | 2,82% | 6.176.988,00 |
| 11.06.2025 | 29,52 | 29,70 | 29,26 | 29,44 | -0,30% | 5.863.313,00 |
| 10.06.2025 | 29,30 | 29,60 | 29,18 | 29,53 | 0,68% | 3.798.691,00 |
| 09.06.2025 | 29,45 | 29,52 | 29,21 | 29,33 | 0,00% | 2.981.311,00 |
| 06.06.2025 | 29,27 | 29,41 | 29,08 | 29,33 | 0,65% | 2.659.019,00 |
| 05.06.2025 | 29,10 | 29,55 | 29,02 | 29,14 | 0,17% | 5.013.971,00 |
| 04.06.2025 | 28,90 | 29,13 | 28,83 | 29,09 | 0,87% | 4.584.530,00 |
| 03.06.2025 | 28,07 | 28,88 | 28,07 | 28,84 | 1,69% | 5.080.361,00 |
| 02.06.2025 | 28,25 | 28,38 | 27,93 | 28,36 | -0,39% | 3.845.319,00 |
| 30.05.2025 | 28,06 | 28,53 | 27,96 | 28,47 | 1,68% | 12.831.038,00 |
| 29.05.2025 | 28,12 | 28,16 | 27,78 | 28,00 | -0,21% | 4.494.160,00 |
| 28.05.2025 | 28,23 | 28,31 | 27,99 | 28,06 | -0,39% | 4.552.853,00 |
| 27.05.2025 | 27,93 | 28,27 | 27,80 | 28,17 | 2,10% | 10.827.859,00 |
| 23.05.2025 | 27,36 | 27,78 | 27,21 | 27,59 | -0,61% | 4.625.733,00 |
| 22.05.2025 | 27,61 | 27,94 | 27,43 | 27,76 | 0,58% | 5.957.312,00 |
| 21.05.2025 | 28,14 | 28,30 | 27,58 | 27,60 | -2,85% | 7.012.202,00 |
| 20.05.2025 | 28,32 | 28,52 | 28,26 | 28,41 | -0,28% | 4.590.365,00 |
| 19.05.2025 | 28,38 | 28,69 | 28,26 | 28,49 | -1,11% | 2.838.938,00 |
| 16.05.2025 | 28,79 | 28,89 | 28,51 | 28,81 | -0,55% | 3.804.365,00 |
| 15.05.2025 | 28,66 | 29,06 | 28,63 | 28,97 | 1,29% | 3.382.755,00 |
| 14.05.2025 | 28,94 | 29,02 | 28,51 | 28,60 | -1,72% | 5.686.028,00 |
| 13.05.2025 | 29,00 | 29,49 | 28,96 | 29,10 | 0,14% | 4.990.175,00 |
| 12.05.2025 | 29,69 | 29,80 | 28,81 | 29,06 | 0,52% | 4.545.416,00 |
| 09.05.2025 | 28,45 | 29,12 | 28,41 | 28,91 | 1,80% | 4.990.521,00 |