23,600€
2,16%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,40 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 16.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 15.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 14.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 50,00 |
| 13.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 11,34% | - |
| 10.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
| 09.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 08.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 07.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 06.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 03.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 02.05.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -4,12% | 562,00 |
| 30.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 29.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 26.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 25.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 24.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 23.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 22.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 19.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 18.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 17.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 15.04.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | 1,00 |
| 12.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 475,00 |
| 11.04.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | 450,00 |
| 10.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 180,00 |
| 08.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 05.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 30,00 |
| 02.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,29% | 20,00 |
| 28.03.2024 | 20,24 | 20,66 | 20,24 | 20,66 | 0,88% | 690,00 |
| 27.03.2024 | 20,06 | 20,48 | 20,06 | 20,48 | 1,89% | 50,00 |
| 26.03.2024 | 19,98 | 20,10 | 19,98 | 20,10 | -0,69% | 72,00 |
| 25.03.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,78% | - |
| 22.03.2024 | 20,24 | 20,40 | 20,24 | 20,40 | 3,55% | 40,00 |
| 21.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,61% | - |
| 20.03.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,08% | - |
| 19.03.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,46% | - |
| 18.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -1,22% | - |
| 15.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,79% | - |
| 14.03.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,20% | - |
| 13.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,70% | - |
| 12.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,05% | - |
| 11.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,45% | - |
| 08.03.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 1,79% | - |
| 07.03.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,36% | - |
| 06.03.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -1,82% | - |
| 05.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 04.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,45% | - |
| 01.03.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,87% | - |
| 29.02.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,30% | - |
| 28.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 27.02.2024 | 19,68 | 19,70 | 19,68 | 19,70 | -2,67% | 100,00 |
| 26.02.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 1,66% | - |
| 23.02.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,05% | - |
| 22.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 21.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,86% | - |
| 20.02.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,25% | - |
| 19.02.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,25% | - |
| 16.02.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,46% | - |
| 15.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,81% | - |
| 14.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -1,10% | - |
| 13.02.2024 | 20,14 | 20,14 | 20,08 | 20,08 | 2,08% | 5,00 |
| 12.02.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 2,02% | - |
| 09.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,21% | - |
| 08.02.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 1,47% | - |
| 07.02.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -2,56% | - |
| 06.02.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,31% | - |
| 05.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 9,99% | - |
| 02.02.2024 | 21,24 | 21,24 | 17,82 | 17,82 | -18,70% | 85,00 |
| 01.02.2024 | 21,58 | 21,92 | 21,58 | 21,92 | 0,00% | 180,00 |
| 31.01.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -1,08% | - |
| 30.01.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,73% | - |
| 29.01.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 1,01% | 180,00 |
| 26.01.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,78% | - |
| 25.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,65% | - |
| 24.01.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,65% | - |
| 23.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,09% | - |
| 22.01.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 1,14% | - |
| 19.01.2024 | 20,90 | 21,36 | 20,90 | 21,14 | 1,93% | 500,00 |
| 18.01.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,43% | - |
| 17.01.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,67% | - |
| 16.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,10% | - |
| 15.01.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,48% | - |
| 12.01.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,78% | - |
| 11.01.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,78% | - |
| 10.01.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,68% | - |
| 09.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,29% | - |
| 08.01.2024 | 20,24 | 20,66 | 20,24 | 20,66 | 2,08% | 15,00 |
| 05.01.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,69% | - |
| 04.01.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -1,16% | - |
| 03.01.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,49% | - |
| 02.01.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -0,39% | - |
| 29.12.2023 | 20,58 | 20,60 | 20,58 | 20,60 | 0,39% | - |
| 28.12.2023 | 20,52 | 20,52 | 20,52 | 20,52 | -1,54% | - |
| 27.12.2023 | 20,84 | 20,84 | 20,84 | 20,84 | -0,10% | 200,00 |
| 22.12.2023 | 20,86 | 20,86 | 20,86 | 20,86 | 0,97% | 100,00 |