18,750€
0,81%
Echtzeit-Aktienkurs Gen Digital Inc.
Bid:
Ask:
Aktienkurse zur Gen Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 18,40 | 18,65 | 18,40 | 18,65 | 0,27% | - |
| 03.05.2024 | 18,40 | 18,65 | 18,15 | 18,60 | 1,64% | - |
| 02.05.2024 | 18,60 | 18,95 | 18,25 | 18,30 | -3,17% | - |
| 30.04.2024 | 19,25 | 19,50 | 18,85 | 18,90 | -2,33% | - |
| 29.04.2024 | 19,25 | 19,65 | 19,15 | 19,35 | 0,26% | - |
| 26.04.2024 | 19,15 | 19,55 | 19,15 | 19,30 | 0,78% | - |
| 25.04.2024 | 19,35 | 19,45 | 19,05 | 19,15 | -1,54% | - |
| 24.04.2024 | 19,35 | 19,55 | 19,15 | 19,45 | 0,78% | - |
| 23.04.2024 | 19,25 | 19,55 | 19,15 | 19,30 | 0,26% | - |
| 22.04.2024 | 19,25 | 19,65 | 19,00 | 19,25 | 0,00% | - |
| 19.04.2024 | 19,15 | 19,35 | 18,85 | 19,25 | 0,52% | - |
| 18.04.2024 | 19,10 | 19,25 | 19,05 | 19,15 | 0,26% | - |
| 17.04.2024 | 19,25 | 19,65 | 19,05 | 19,10 | -0,78% | - |
| 16.04.2024 | 19,40 | 19,45 | 19,15 | 19,25 | -0,52% | - |
| 15.04.2024 | 19,55 | 19,95 | 19,25 | 19,35 | -1,02% | - |
| 12.04.2024 | 19,60 | 19,85 | 19,45 | 19,55 | -0,26% | 16,00 |
| 11.04.2024 | 20,70 | 20,90 | 19,55 | 19,60 | -5,77% | 50,00 |
| 10.04.2024 | 20,90 | 21,10 | 20,60 | 20,80 | -0,48% | - |
| 09.04.2024 | 20,60 | 20,90 | 20,40 | 20,90 | 1,95% | 250,00 |
| 08.04.2024 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | 75,00 |
| 05.04.2024 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 04.04.2024 | 20,40 | 20,90 | 20,00 | 20,30 | -0,49% | 250,00 |
| 03.04.2024 | 20,50 | 20,60 | 20,20 | 20,40 | -0,49% | 96,00 |
| 02.04.2024 | 20,80 | 20,80 | 20,30 | 20,50 | -1,39% | 100,00 |
| 28.03.2024 | 20,45 | 20,79 | 20,36 | 20,79 | 1,86% | - |
| 27.03.2024 | 20,23 | 20,50 | 20,07 | 20,41 | 0,89% | - |
| 26.03.2024 | 20,21 | 20,34 | 20,03 | 20,23 | 0,80% | - |
| 25.03.2024 | 20,35 | 20,47 | 20,05 | 20,07 | -1,95% | 30,00 |
| 22.03.2024 | 20,45 | 20,50 | 20,24 | 20,47 | 0,20% | - |
| 21.03.2024 | 19,96 | 20,46 | 19,74 | 20,43 | 3,44% | - |
| 20.03.2024 | 19,90 | 19,90 | 19,53 | 19,75 | 0,25% | 70,00 |
| 19.03.2024 | 19,45 | 19,73 | 19,34 | 19,70 | 0,87% | - |
| 18.03.2024 | 19,51 | 19,71 | 19,34 | 19,53 | 0,10% | - |
| 15.03.2024 | 19,84 | 20,00 | 19,51 | 19,51 | -1,56% | - |
| 14.03.2024 | 20,21 | 20,40 | 19,67 | 19,82 | -1,91% | - |
| 13.03.2024 | 20,15 | 20,38 | 20,06 | 20,21 | -0,42% | - |
| 12.03.2024 | 19,86 | 20,43 | 19,86 | 20,29 | 1,12% | - |
| 11.03.2024 | 20,17 | 20,46 | 20,03 | 20,07 | -0,62% | - |
| 08.03.2024 | 20,09 | 20,33 | 19,95 | 20,19 | 0,72% | - |
| 07.03.2024 | 19,73 | 20,05 | 19,61 | 20,05 | 1,70% | - |
| 06.03.2024 | 19,49 | 19,81 | 19,49 | 19,71 | 0,97% | - |
| 05.03.2024 | 20,00 | 20,00 | 19,39 | 19,52 | -2,28% | - |
| 04.03.2024 | 20,11 | 20,22 | 19,91 | 19,98 | -0,84% | - |
| 01.03.2024 | 19,88 | 20,17 | 19,70 | 20,15 | 1,15% | - |
| 29.02.2024 | 19,75 | 19,98 | 19,65 | 19,92 | 0,99% | - |
| 28.02.2024 | 19,75 | 19,91 | 19,68 | 19,72 | -0,20% | - |
| 27.02.2024 | 19,86 | 19,99 | 19,70 | 19,76 | -0,28% | - |
| 26.02.2024 | 20,45 | 20,48 | 19,81 | 19,82 | -2,82% | - |
| 23.02.2024 | 20,11 | 20,61 | 20,04 | 20,39 | 1,39% | 100,00 |
| 22.02.2024 | 19,92 | 20,34 | 19,75 | 20,11 | 0,88% | 2.200,00 |
| 21.02.2024 | 20,09 | 20,09 | 19,45 | 19,94 | -0,65% | - |
| 20.02.2024 | 19,86 | 20,28 | 19,54 | 20,07 | 1,06% | - |
| 19.02.2024 | 19,82 | 19,91 | 19,81 | 19,86 | 0,18% | 60,00 |
| 16.02.2024 | 19,86 | 20,03 | 19,66 | 19,82 | -0,18% | - |
| 15.02.2024 | 19,86 | 20,20 | 19,73 | 19,86 | -0,10% | 6,00 |
| 14.02.2024 | 19,96 | 20,14 | 19,78 | 19,88 | -0,30% | 140,00 |
| 13.02.2024 | 20,33 | 20,37 | 19,62 | 19,94 | -1,85% | 450,00 |
| 12.02.2024 | 19,94 | 20,42 | 19,71 | 20,31 | 2,78% | - |
| 09.02.2024 | 19,26 | 19,83 | 19,26 | 19,76 | 2,01% | - |
| 08.02.2024 | 19,41 | 19,55 | 19,16 | 19,37 | -0,15% | - |
| 07.02.2024 | 19,15 | 19,58 | 19,10 | 19,40 | 1,31% | - |
| 06.02.2024 | 19,67 | 19,71 | 19,08 | 19,15 | -2,59% | - |
| 05.02.2024 | 20,03 | 20,03 | 19,39 | 19,66 | -1,80% | 230,00 |
| 02.02.2024 | 20,53 | 21,38 | 17,71 | 20,02 | -2,41% | 1.500,00 |
| 01.02.2024 | 21,71 | 22,12 | 19,64 | 20,52 | -5,37% | - |
| 31.01.2024 | 21,95 | 22,16 | 21,68 | 21,68 | -1,94% | - |
| 30.01.2024 | 22,31 | 22,46 | 21,94 | 22,11 | -0,94% | - |
| 29.01.2024 | 21,89 | 22,41 | 21,89 | 22,32 | 1,92% | - |
| 26.01.2024 | 21,99 | 22,05 | 21,70 | 21,90 | -0,45% | - |
| 25.01.2024 | 21,60 | 22,05 | 21,52 | 22,00 | 1,85% | - |
| 24.01.2024 | 21,73 | 21,86 | 21,48 | 21,60 | -0,69% | 13,00 |
| 23.01.2024 | 21,62 | 21,94 | 21,56 | 21,75 | 0,42% | - |
| 22.01.2024 | 21,56 | 21,86 | 21,40 | 21,66 | 0,56% | - |
| 19.01.2024 | 21,14 | 21,56 | 21,02 | 21,54 | 1,89% | - |
| 18.01.2024 | 20,92 | 21,17 | 20,76 | 21,14 | 0,76% | - |
| 17.01.2024 | 21,28 | 21,28 | 20,80 | 20,98 | -1,50% | 145,00 |
| 16.01.2024 | 21,08 | 21,30 | 20,75 | 21,30 | 1,04% | - |
| 15.01.2024 | 21,02 | 21,13 | 21,02 | 21,08 | -0,09% | - |
| 12.01.2024 | 21,20 | 21,40 | 20,94 | 21,10 | 0,57% | 1.015,00 |
| 11.01.2024 | 20,81 | 21,13 | 20,30 | 20,98 | 0,53% | 150,00 |
| 10.01.2024 | 20,65 | 20,87 | 20,49 | 20,87 | 1,11% | - |
| 09.01.2024 | 20,81 | 20,85 | 20,64 | 20,64 | -0,82% | - |
| 08.01.2024 | 20,29 | 20,81 | 20,29 | 20,81 | 1,56% | - |
| 05.01.2024 | 20,47 | 20,55 | 20,29 | 20,49 | 0,49% | 50,00 |
| 04.01.2024 | 20,57 | 20,75 | 20,36 | 20,39 | -0,97% | - |
| 03.01.2024 | 20,83 | 20,92 | 20,56 | 20,59 | -1,20% | 90,00 |
| 02.01.2024 | 20,75 | 20,93 | 20,51 | 20,84 | 0,43% | - |
| 29.12.2023 | 20,82 | 20,82 | 20,72 | 20,75 | -0,05% | - |
| 28.12.2023 | 20,73 | 20,88 | 20,63 | 20,76 | 0,14% | - |
| 27.12.2023 | 21,02 | 21,08 | 20,67 | 20,73 | -1,29% | 5,00 |
| 22.12.2023 | 21,06 | 21,18 | 20,81 | 21,00 | -0,28% | - |
| 21.12.2023 | 20,79 | 21,12 | 20,79 | 21,06 | 1,06% | - |
| 20.12.2023 | 21,24 | 21,36 | 20,79 | 20,84 | -1,79% | - |
| 19.12.2023 | 21,22 | 21,27 | 20,91 | 21,22 | 0,00% | - |
| 18.12.2023 | 21,32 | 21,40 | 21,09 | 21,22 | -0,38% | 300,00 |
| 15.12.2023 | 20,83 | 21,38 | 20,83 | 21,30 | 2,01% | - |
| 14.12.2023 | 20,71 | 20,92 | 20,47 | 20,88 | 0,82% | 110,00 |
| 13.12.2023 | 20,75 | 20,85 | 20,49 | 20,71 | 0,00% | - |
| 12.12.2023 | 20,65 | 20,84 | 20,56 | 20,71 | 0,29% | 22,00 |
| 11.12.2023 | 20,57 | 20,80 | 20,15 | 20,65 | 0,29% | - |