Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2022 | 21,96 | 22,19 | 20,56 | 21,66 | -2,26% | 7.732.320,00 |
| 04.11.2022 | 21,88 | 22,30 | 21,74 | 22,16 | 2,17% | 3.836.786,00 |
| 03.11.2022 | 22,03 | 22,10 | 21,47 | 21,69 | -2,56% | 6.462.668,00 |
| 02.11.2022 | 22,88 | 23,02 | 22,26 | 22,26 | -3,05% | 7.003.945,00 |
| 01.11.2022 | 22,65 | 22,97 | 22,52 | 22,96 | 1,91% | 4.223.401,00 |
| 31.10.2022 | 22,47 | 22,59 | 22,32 | 22,53 | -0,13% | 5.738.599,00 |
| 28.10.2022 | 21,94 | 22,62 | 21,84 | 22,56 | 3,34% | 4.489.275,00 |
| 27.10.2022 | 22,50 | 22,50 | 21,77 | 21,83 | -1,58% | 9.367.340,00 |
| 26.10.2022 | 22,09 | 22,55 | 22,03 | 22,18 | -0,31% | 3.379.094,00 |
| 25.10.2022 | 22,03 | 22,35 | 21,95 | 22,25 | 1,14% | 3.770.160,00 |
| 24.10.2022 | 21,96 | 22,07 | 21,67 | 22,00 | 0,92% | 2.815.716,00 |
| 21.10.2022 | 21,51 | 21,87 | 21,38 | 21,80 | 0,93% | 3.633.730,00 |
| 20.10.2022 | 21,53 | 21,77 | 21,49 | 21,60 | 0,42% | 2.787.777,00 |
| 19.10.2022 | 21,39 | 21,54 | 21,27 | 21,51 | 0,19% | 3.307.060,00 |
| 18.10.2022 | 21,49 | 21,78 | 21,30 | 21,47 | 1,27% | 3.289.485,00 |
| 17.10.2022 | 21,15 | 21,33 | 21,08 | 21,20 | 2,02% | 4.930.995,00 |
| 14.10.2022 | 21,37 | 21,40 | 20,74 | 20,78 | -2,03% | 6.228.727,00 |
| 13.10.2022 | 20,50 | 21,31 | 20,50 | 21,21 | 1,78% | 4.718.604,00 |
| 12.10.2022 | 20,99 | 21,06 | 20,83 | 20,84 | -0,38% | 3.946.282,00 |
| 11.10.2022 | 20,89 | 21,22 | 20,67 | 20,92 | 0,67% | 4.535.633,00 |
| 10.10.2022 | 20,75 | 20,89 | 20,52 | 20,78 | 0,48% | 4.871.091,00 |
| 07.10.2022 | 20,85 | 21,07 | 20,58 | 20,68 | -1,66% | 7.196.126,00 |
| 06.10.2022 | 21,05 | 21,16 | 20,96 | 21,03 | -0,24% | 7.382.353,00 |
| 05.10.2022 | 20,73 | 21,23 | 20,68 | 21,08 | 0,81% | 3.288.878,00 |
| 04.10.2022 | 20,77 | 20,97 | 20,61 | 20,91 | 1,90% | 4.398.490,00 |
| 03.10.2022 | 20,24 | 20,59 | 20,14 | 20,52 | 1,89% | 5.190.491,00 |
| 30.09.2022 | 20,43 | 20,61 | 20,12 | 20,14 | -1,13% | 4.884.212,00 |
| 29.09.2022 | 20,81 | 20,86 | 20,27 | 20,37 | -2,77% | 3.716.865,00 |
| 28.09.2022 | 20,56 | 21,03 | 20,39 | 20,95 | 2,10% | 3.703.076,00 |
| 27.09.2022 | 20,58 | 20,81 | 20,33 | 20,52 | 0,05% | 5.468.633,00 |
| 26.09.2022 | 20,69 | 21,03 | 20,38 | 20,51 | -0,77% | 7.243.640,00 |
| 23.09.2022 | 21,23 | 21,33 | 20,44 | 20,67 | -2,82% | 4.124.917,00 |
| 22.09.2022 | 21,12 | 21,46 | 20,97 | 21,27 | 0,38% | 4.354.435,00 |
| 21.09.2022 | 21,23 | 21,71 | 21,17 | 21,19 | 1,34% | 6.809.179,00 |
| 20.09.2022 | 21,19 | 21,31 | 20,76 | 20,91 | -1,92% | 5.536.842,00 |
| 19.09.2022 | 21,06 | 21,40 | 20,96 | 21,32 | 0,28% | 7.301.505,00 |
| 16.09.2022 | 21,56 | 21,69 | 20,89 | 21,26 | -1,48% | 13.297.012,00 |
| 15.09.2022 | 21,49 | 22,07 | 21,45 | 21,58 | 0,23% | 8.531.075,00 |
| 14.09.2022 | 21,77 | 21,99 | 21,48 | 21,53 | -0,87% | 9.909.863,00 |
| 13.09.2022 | 22,42 | 22,70 | 21,67 | 21,72 | -4,53% | 9.143.197,00 |
| 12.09.2022 | 22,99 | 23,10 | 22,66 | 22,75 | 0,09% | 4.783.740,00 |
| 09.09.2022 | 23,34 | 23,54 | 22,72 | 22,73 | -2,82% | 15.047.711,00 |
| 08.09.2022 | 22,76 | 23,49 | 22,72 | 23,39 | 2,32% | 9.771.963,00 |
| 07.09.2022 | 22,15 | 22,89 | 22,10 | 22,86 | 3,39% | 5.386.961,00 |
| 06.09.2022 | 22,76 | 22,87 | 21,92 | 22,11 | -3,20% | 5.046.960,00 |
| 02.09.2022 | 22,66 | 23,10 | 22,56 | 22,84 | 1,15% | 4.668.164,00 |
| 01.09.2022 | 22,53 | 22,71 | 22,20 | 22,58 | -0,04% | 4.220.677,00 |
| 31.08.2022 | 22,80 | 22,88 | 22,51 | 22,59 | -0,35% | 6.214.727,00 |
| 30.08.2022 | 22,78 | 22,91 | 22,49 | 22,67 | -0,57% | 3.144.013,00 |
| 29.08.2022 | 22,63 | 22,93 | 22,47 | 22,80 | 0,44% | 2.917.584,00 |
| 26.08.2022 | 23,42 | 23,44 | 22,66 | 22,70 | -2,91% | 2.860.137,00 |
| 25.08.2022 | 23,20 | 23,39 | 22,96 | 23,38 | 1,12% | 2.409.085,00 |
| 24.08.2022 | 23,23 | 23,33 | 23,08 | 23,12 | -0,43% | 3.190.528,00 |
| 23.08.2022 | 23,28 | 23,59 | 23,17 | 23,22 | -0,09% | 2.744.631,00 |
| 22.08.2022 | 23,42 | 23,50 | 23,19 | 23,24 | -1,27% | 4.144.123,00 |
| 19.08.2022 | 23,50 | 23,58 | 23,30 | 23,54 | -0,97% | 3.221.252,00 |
| 18.08.2022 | 23,80 | 23,99 | 23,70 | 23,77 | -0,13% | 4.205.179,00 |
| 17.08.2022 | 24,04 | 24,04 | 23,59 | 23,80 | -1,69% | 3.985.159,00 |
| 16.08.2022 | 23,95 | 24,24 | 23,85 | 24,21 | 0,71% | 3.322.057,00 |
| 15.08.2022 | 24,16 | 24,31 | 23,92 | 24,04 | -0,62% | 4.747.698,00 |
| 12.08.2022 | 24,01 | 24,28 | 23,81 | 24,19 | 0,58% | 4.247.951,00 |
| 11.08.2022 | 24,30 | 24,42 | 24,02 | 24,05 | -1,19% | 3.864.049,00 |
| 10.08.2022 | 24,72 | 24,87 | 24,08 | 24,34 | -0,37% | 5.102.828,00 |
| 09.08.2022 | 24,15 | 24,53 | 23,91 | 24,43 | 1,08% | 4.785.379,00 |
| 08.08.2022 | 24,16 | 24,77 | 24,11 | 24,17 | -0,17% | 6.821.041,00 |
| 05.08.2022 | 26,28 | 26,69 | 24,10 | 24,21 | -8,98% | 9.705.451,00 |
| 04.08.2022 | 26,54 | 26,73 | 26,27 | 26,60 | -0,52% | 7.533.930,00 |
| 03.08.2022 | 26,09 | 26,83 | 25,83 | 26,74 | 7,91% | 17.640.087,00 |
| 02.08.2022 | 24,74 | 25,08 | 24,58 | 24,78 | 0,04% | 4.888.500,00 |
| 01.08.2022 | 24,44 | 25,02 | 24,42 | 24,77 | 0,98% | 5.070.006,00 |
| 29.07.2022 | 24,55 | 24,74 | 24,23 | 24,53 | -0,16% | 6.004.995,00 |
| 28.07.2022 | 24,75 | 24,96 | 24,55 | 24,57 | -0,49% | 5.364.626,00 |
| 27.07.2022 | 24,32 | 24,85 | 24,32 | 24,69 | 1,60% | 7.882.464,00 |
| 26.07.2022 | 24,77 | 24,89 | 24,25 | 24,30 | -1,90% | 7.405.323,00 |
| 25.07.2022 | 25,30 | 25,40 | 24,71 | 24,77 | -2,60% | 4.678.408,00 |
| 22.07.2022 | 25,05 | 25,51 | 25,00 | 25,43 | 1,68% | 5.728.351,00 |
| 21.07.2022 | 24,75 | 25,04 | 24,56 | 25,01 | 1,13% | 5.614.044,00 |
| 20.07.2022 | 24,66 | 25,08 | 24,64 | 24,73 | 0,16% | 4.835.083,00 |
| 19.07.2022 | 23,82 | 24,78 | 23,82 | 24,69 | 3,83% | 5.033.596,00 |
| 18.07.2022 | 23,57 | 24,04 | 23,56 | 23,78 | 1,11% | 4.649.039,00 |
| 15.07.2022 | 23,53 | 23,85 | 23,45 | 23,52 | 0,64% | 6.225.927,00 |
| 14.07.2022 | 22,95 | 23,39 | 22,47 | 23,37 | 1,87% | 6.169.942,00 |
| 13.07.2022 | 22,75 | 23,25 | 22,73 | 22,94 | -0,52% | 6.492.893,00 |
| 12.07.2022 | 23,05 | 23,31 | 22,91 | 23,06 | 0,79% | 6.004.219,00 |
| 11.07.2022 | 22,95 | 23,09 | 22,68 | 22,88 | -0,82% | 3.284.421,00 |
| 08.07.2022 | 22,86 | 23,19 | 22,74 | 23,07 | 0,48% | 3.905.596,00 |
| 07.07.2022 | 22,65 | 23,05 | 22,65 | 22,96 | 1,86% | 6.147.050,00 |
| 06.07.2022 | 22,14 | 22,68 | 22,04 | 22,54 | 1,85% | 5.112.400,00 |
| 05.07.2022 | 22,26 | 22,41 | 21,86 | 22,13 | -0,67% | 3.558.223,00 |
| 01.07.2022 | 21,87 | 22,31 | 21,87 | 22,28 | 1,46% | 4.752.464,00 |
| 30.06.2022 | 22,09 | 22,23 | 21,86 | 21,96 | -1,52% | 6.836.266,00 |
| 29.06.2022 | 22,34 | 22,51 | 22,17 | 22,30 | 0,13% | 4.854.970,00 |
| 28.06.2022 | 22,79 | 22,79 | 22,10 | 22,27 | -1,85% | 3.832.431,00 |
| 27.06.2022 | 22,50 | 22,79 | 22,43 | 22,69 | 1,02% | 4.064.938,00 |
| 24.06.2022 | 22,22 | 22,57 | 22,00 | 22,46 | 1,72% | 6.736.304,00 |
| 23.06.2022 | 22,19 | 22,34 | 21,74 | 22,08 | -0,32% | 5.905.331,00 |
| 22.06.2022 | 21,97 | 22,40 | 21,86 | 22,15 | 0,32% | 9.049.563,00 |
| 21.06.2022 | 22,00 | 22,43 | 21,94 | 22,08 | 1,15% | 8.457.311,00 |
| 17.06.2022 | 21,86 | 22,01 | 21,55 | 21,83 | 0,09% | 11.276.395,00 |
| 16.06.2022 | 21,80 | 22,09 | 21,63 | 21,81 | -0,86% | 10.219.218,00 |