Echtzeit-Aktienkurs GEN DIGITAL INC. DL-,01
Bid:
Ask:
Aktienkurse zur GEN DIGITAL INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2019 | 23,56 | 24,17 | 23,01 | 23,76 | 3,62% | - |
| 31.10.2019 | 22,53 | 23,02 | 22,53 | 22,93 | -0,33% | - |
| 30.10.2019 | 23,21 | 23,21 | 22,90 | 23,00 | -0,37% | - |
| 29.10.2019 | 22,60 | 23,21 | 22,60 | 23,09 | 0,20% | - |
| 28.10.2019 | 22,81 | 23,04 | 22,77 | 23,04 | 1,65% | - |
| 25.10.2019 | 22,85 | 22,94 | 22,61 | 22,67 | -1,56% | - |
| 24.10.2019 | 22,96 | 23,24 | 22,75 | 23,03 | 0,04% | - |
| 23.10.2019 | 23,11 | 23,14 | 22,75 | 23,02 | -0,65% | - |
| 22.10.2019 | 22,85 | 23,30 | 22,51 | 23,17 | 0,09% | - |
| 21.10.2019 | 23,13 | 23,48 | 22,97 | 23,15 | 0,48% | - |
| 18.10.2019 | 23,79 | 23,79 | 23,04 | 23,04 | -1,92% | - |
| 17.10.2019 | 23,69 | 24,22 | 23,45 | 23,49 | 0,00% | - |
| 16.10.2019 | 23,40 | 23,52 | 23,15 | 23,49 | -0,23% | - |
| 15.10.2019 | 23,13 | 23,59 | 22,89 | 23,54 | 0,49% | - |
| 14.10.2019 | 23,59 | 23,60 | 23,03 | 23,43 | -0,51% | - |
| 11.10.2019 | 23,60 | 23,93 | 23,48 | 23,55 | 0,23% | - |
| 10.10.2019 | 23,77 | 23,89 | 23,40 | 23,49 | -0,23% | - |
| 09.10.2019 | 23,67 | 23,95 | 23,28 | 23,55 | 1,25% | - |
| 08.10.2019 | 22,84 | 23,55 | 22,78 | 23,26 | -1,02% | - |
| 07.10.2019 | 23,51 | 23,73 | 23,29 | 23,50 | 0,04% | - |
| 04.10.2019 | 23,45 | 23,60 | 23,37 | 23,49 | 0,04% | - |
| 03.10.2019 | 23,62 | 23,62 | 23,18 | 23,48 | 0,73% | - |
| 02.10.2019 | 23,07 | 23,37 | 23,04 | 23,31 | -0,94% | - |
| 01.10.2019 | 23,72 | 23,76 | 23,43 | 23,53 | -0,47% | - |
| 30.09.2019 | 23,53 | 23,74 | 23,47 | 23,64 | 0,51% | - |
| 27.09.2019 | 24,32 | 24,32 | 23,33 | 23,52 | -0,97% | - |
| 26.09.2019 | 23,59 | 23,81 | 23,53 | 23,75 | -0,19% | - |
| 25.09.2019 | 23,49 | 23,89 | 23,49 | 23,79 | 1,71% | 258.710,00 |
| 24.09.2019 | 23,83 | 23,90 | 23,36 | 23,39 | -1,62% | 167.914,00 |
| 23.09.2019 | 23,79 | 24,02 | 23,66 | 23,78 | -0,42% | 153.415,00 |
| 20.09.2019 | 24,01 | 24,07 | 23,81 | 23,88 | -0,52% | 254.536,00 |
| 19.09.2019 | 24,17 | 24,28 | 23,97 | 24,00 | -0,17% | 127.638,00 |
| 18.09.2019 | 24,25 | 24,27 | 23,91 | 24,04 | -1,64% | 289.166,00 |
| 17.09.2019 | 24,19 | 24,44 | 24,00 | 24,44 | 0,74% | 192.691,00 |
| 16.09.2019 | 24,34 | 24,56 | 24,25 | 24,26 | -0,82% | 202.956,00 |
| 13.09.2019 | 24,46 | 24,52 | 24,07 | 24,46 | -0,33% | 190.975,00 |
| 12.09.2019 | 24,77 | 24,95 | 24,50 | 24,54 | -0,81% | 282.531,00 |
| 11.09.2019 | 24,46 | 24,81 | 24,30 | 24,74 | 1,27% | 248.753,00 |
| 10.09.2019 | 24,27 | 24,60 | 24,26 | 24,43 | 0,06% | 284.764,00 |
| 09.09.2019 | 24,67 | 24,76 | 24,14 | 24,42 | -0,49% | 481.964,00 |
| 06.09.2019 | 23,30 | 25,77 | 23,27 | 24,54 | 4,54% | 864.826,00 |
| 05.09.2019 | 23,44 | 23,54 | 23,39 | 23,47 | 0,69% | 202.851,00 |
| 04.09.2019 | 23,14 | 23,35 | 23,00 | 23,31 | 1,39% | 305.180,00 |
| 03.09.2019 | 23,17 | 23,45 | 22,96 | 22,99 | -1,08% | 238.842,00 |
| 30.08.2019 | 23,35 | 23,47 | 23,18 | 23,24 | 0,00% | 165.622,00 |
| 29.08.2019 | 23,11 | 23,30 | 23,08 | 23,24 | 1,29% | 176.647,00 |
| 28.08.2019 | 23,06 | 23,06 | 22,55 | 22,95 | -0,54% | 363.502,00 |
| 27.08.2019 | 23,42 | 23,46 | 23,06 | 23,07 | -1,07% | 276.303,00 |
| 26.08.2019 | 23,43 | 23,44 | 23,19 | 23,32 | 0,34% | 341.340,00 |
| 23.08.2019 | 23,42 | 23,54 | 23,12 | 23,24 | -1,19% | 764.760,00 |
| 22.08.2019 | 23,70 | 23,75 | 23,40 | 23,52 | -0,76% | 306.130,00 |
| 21.08.2019 | 23,89 | 23,92 | 23,57 | 23,70 | -0,25% | 193.019,00 |
| 20.08.2019 | 23,70 | 23,76 | 23,54 | 23,76 | -0,38% | 271.826,00 |
| 19.08.2019 | 23,67 | 23,88 | 23,64 | 23,85 | 1,45% | 574.748,00 |
| 16.08.2019 | 23,30 | 23,52 | 23,21 | 23,51 | 1,60% | 868.193,00 |
| 15.08.2019 | 23,04 | 23,30 | 22,83 | 23,14 | 0,39% | 540.291,00 |
| 14.08.2019 | 22,77 | 23,14 | 22,66 | 23,05 | -0,30% | 706.952,00 |
| 13.08.2019 | 21,61 | 23,15 | 21,60 | 23,12 | 6,64% | 1.326.188,00 |
| 12.08.2019 | 22,74 | 22,78 | 21,46 | 21,68 | -5,74% | 1.101.549,00 |
| 09.08.2019 | 22,95 | 23,04 | 22,07 | 23,00 | 0,31% | 1.560.372,00 |
| 08.08.2019 | 22,87 | 23,01 | 22,14 | 22,93 | 12,29% | 1.100.198,00 |
| 07.08.2019 | 20,25 | 20,51 | 20,01 | 20,42 | -0,24% | 371.851,00 |
| 06.08.2019 | 20,45 | 20,63 | 20,10 | 20,47 | 0,64% | 354.993,00 |
| 05.08.2019 | 21,00 | 21,00 | 20,25 | 20,34 | -3,83% | 602.188,00 |
| 02.08.2019 | 21,50 | 21,50 | 21,09 | 21,15 | -1,76% | 388.822,00 |
| 01.08.2019 | 21,65 | 21,98 | 21,41 | 21,53 | -0,19% | 462.685,00 |
| 31.07.2019 | 21,87 | 21,95 | 21,28 | 21,57 | -1,64% | 312.745,00 |
| 30.07.2019 | 22,11 | 22,11 | 21,90 | 21,93 | -0,77% | 320.200,00 |
| 29.07.2019 | 22,65 | 22,65 | 21,91 | 22,10 | -2,81% | 314.778,00 |
| 26.07.2019 | 22,44 | 22,90 | 22,44 | 22,74 | 1,02% | 348.771,00 |
| 25.07.2019 | 22,67 | 22,67 | 22,41 | 22,51 | -0,79% | 302.478,00 |
| 24.07.2019 | 22,81 | 22,87 | 22,66 | 22,69 | -0,55% | 206.218,00 |
| 23.07.2019 | 22,74 | 22,88 | 22,42 | 22,82 | 0,51% | 419.106,00 |
| 22.07.2019 | 22,25 | 23,00 | 22,05 | 22,70 | 1,93% | 565.494,00 |
| 19.07.2019 | 23,08 | 23,26 | 22,19 | 22,27 | -3,13% | 811.719,00 |
| 18.07.2019 | 22,62 | 23,07 | 22,59 | 22,99 | 1,37% | 252.800,00 |
| 17.07.2019 | 23,58 | 23,58 | 22,67 | 22,68 | -3,80% | 426.636,00 |
| 16.07.2019 | 22,67 | 23,65 | 22,64 | 23,58 | 3,26% | 548.116,00 |
| 15.07.2019 | 21,97 | 22,84 | 21,56 | 22,83 | -10,68% | 2.404.910,00 |
| 12.07.2019 | 25,58 | 25,63 | 25,46 | 25,56 | 0,43% | 680.083,00 |
| 11.07.2019 | 25,80 | 25,86 | 25,39 | 25,45 | -1,36% | 582.416,00 |
| 10.07.2019 | 25,60 | 25,85 | 25,45 | 25,80 | 0,98% | 866.380,00 |
| 09.07.2019 | 25,63 | 25,75 | 25,50 | 25,55 | -0,27% | 457.770,00 |
| 08.07.2019 | 25,91 | 26,06 | 25,55 | 25,62 | 2,48% | 772.389,00 |
| 05.07.2019 | 24,94 | 25,10 | 24,88 | 25,00 | -0,24% | 656.435,00 |
| 03.07.2019 | 25,48 | 25,54 | 24,96 | 25,06 | 13,34% | 1.607.644,00 |
| 02.07.2019 | 21,94 | 22,30 | 21,94 | 22,11 | 0,27% | 260.268,00 |
| 01.07.2019 | 22,15 | 22,30 | 21,88 | 22,05 | 1,29% | 297.310,00 |
| 28.06.2019 | 21,19 | 21,82 | 21,18 | 21,77 | 3,22% | 409.171,00 |
| 27.06.2019 | 20,84 | 21,28 | 20,74 | 21,09 | 1,13% | 182.143,00 |
| 26.06.2019 | 20,85 | 21,09 | 20,79 | 20,86 | 0,24% | 266.374,00 |
| 25.06.2019 | 21,06 | 21,13 | 20,78 | 20,81 | -0,86% | 240.210,00 |
| 24.06.2019 | 20,78 | 21,22 | 20,74 | 20,99 | 0,74% | 258.855,00 |
| 21.06.2019 | 20,50 | 20,94 | 20,42 | 20,83 | 1,31% | 330.763,00 |
| 20.06.2019 | 20,36 | 20,64 | 20,26 | 20,56 | 2,03% | 317.846,00 |
| 19.06.2019 | 19,97 | 20,20 | 19,90 | 20,15 | 0,85% | 235.654,00 |
| 18.06.2019 | 19,90 | 20,16 | 19,80 | 19,98 | 1,16% | 268.995,00 |
| 17.06.2019 | 19,84 | 20,08 | 19,70 | 19,75 | 2,01% | 397.066,00 |
| 14.06.2019 | 19,51 | 19,51 | 19,11 | 19,36 | -1,12% | 208.846,00 |
| 13.06.2019 | 19,27 | 19,62 | 19,20 | 19,58 | 1,98% | 216.097,00 |