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 | 23,59 | 24,03 | 23,38 | 23,75 | 1,45% | 8.075.877,00 |
| 01.11.2019 | 23,00 | 23,44 | 22,84 | 23,41 | 2,32% | 4.130.260,00 |
| 31.10.2019 | 22,97 | 23,02 | 22,64 | 22,88 | -0,48% | 7.865.262,00 |
| 30.10.2019 | 23,10 | 23,19 | 22,89 | 22,99 | -0,48% | 2.145.075,00 |
| 29.10.2019 | 22,75 | 23,21 | 22,72 | 23,10 | 1,09% | 4.876.382,00 |
| 28.10.2019 | 22,82 | 22,90 | 22,72 | 22,85 | 0,71% | 2.933.379,00 |
| 25.10.2019 | 22,95 | 22,95 | 22,60 | 22,69 | -1,48% | 3.524.394,00 |
| 24.10.2019 | 23,17 | 23,23 | 22,74 | 23,03 | 0,09% | 2.989.666,00 |
| 23.10.2019 | 23,08 | 23,14 | 22,73 | 23,01 | -0,60% | 2.933.336,00 |
| 22.10.2019 | 23,13 | 23,30 | 23,00 | 23,15 | 0,30% | 2.158.532,00 |
| 21.10.2019 | 23,13 | 23,30 | 22,97 | 23,08 | 0,30% | 2.580.750,00 |
| 18.10.2019 | 23,51 | 23,51 | 23,01 | 23,01 | -2,00% | 3.384.068,00 |
| 17.10.2019 | 23,63 | 23,79 | 23,44 | 23,48 | -0,09% | 2.641.741,00 |
| 16.10.2019 | 23,49 | 23,52 | 23,36 | 23,50 | -0,38% | 5.414.090,00 |
| 15.10.2019 | 23,42 | 23,71 | 23,33 | 23,59 | 0,75% | 3.261.003,00 |
| 14.10.2019 | 23,51 | 23,59 | 23,32 | 23,42 | -0,62% | 2.253.189,00 |
| 11.10.2019 | 23,65 | 23,93 | 23,52 | 23,56 | 0,30% | 6.387.543,00 |
| 10.10.2019 | 23,47 | 23,68 | 23,37 | 23,49 | -0,13% | 2.399.575,00 |
| 09.10.2019 | 23,42 | 23,63 | 23,27 | 23,52 | 1,25% | 2.736.949,00 |
| 08.10.2019 | 23,32 | 23,55 | 23,14 | 23,23 | -1,02% | 3.561.889,00 |
| 07.10.2019 | 23,47 | 23,74 | 23,28 | 23,47 | -0,04% | 3.158.401,00 |
| 04.10.2019 | 23,56 | 23,59 | 23,36 | 23,48 | -0,04% | 3.140.631,00 |
| 03.10.2019 | 23,33 | 23,57 | 23,17 | 23,49 | 0,86% | 4.974.152,00 |
| 02.10.2019 | 23,01 | 23,36 | 23,00 | 23,29 | -0,94% | 3.916.334,00 |
| 01.10.2019 | 23,75 | 23,76 | 23,43 | 23,51 | -0,51% | 3.134.735,00 |
| 30.09.2019 | 23,52 | 23,74 | 23,47 | 23,63 | 0,55% | 3.238.512,00 |
| 27.09.2019 | 23,75 | 23,75 | 23,33 | 23,50 | -1,01% | 2.207.905,00 |
| 26.09.2019 | 23,71 | 23,81 | 23,56 | 23,74 | -0,25% | 2.419.662,00 |
| 25.09.2019 | 23,34 | 23,89 | 23,33 | 23,80 | 1,84% | 6.879.596,00 |
| 24.09.2019 | 23,87 | 23,90 | 23,36 | 23,37 | -1,64% | 3.951.131,00 |
| 23.09.2019 | 23,81 | 24,03 | 23,63 | 23,76 | -0,50% | 3.583.548,00 |
| 20.09.2019 | 23,98 | 24,08 | 23,80 | 23,88 | -0,42% | 14.983.756,00 |
| 19.09.2019 | 24,20 | 24,28 | 23,97 | 23,98 | -0,17% | 4.629.257,00 |
| 18.09.2019 | 24,35 | 24,37 | 23,91 | 24,02 | -1,68% | 5.088.371,00 |
| 17.09.2019 | 24,16 | 24,45 | 24,00 | 24,43 | 0,70% | 5.385.259,00 |
| 16.09.2019 | 24,35 | 24,57 | 24,25 | 24,26 | -0,82% | 3.810.843,00 |
| 13.09.2019 | 24,50 | 24,52 | 24,07 | 24,46 | -0,33% | 6.231.432,00 |
| 12.09.2019 | 24,77 | 24,96 | 24,49 | 24,54 | -0,77% | 7.603.120,00 |
| 11.09.2019 | 24,46 | 24,81 | 24,28 | 24,73 | 1,23% | 6.051.206,00 |
| 10.09.2019 | 24,31 | 24,61 | 24,25 | 24,43 | 0,08% | 5.346.085,00 |
| 09.09.2019 | 24,67 | 24,77 | 24,13 | 24,41 | -0,45% | 6.856.047,00 |
| 06.09.2019 | 23,45 | 25,77 | 23,25 | 24,52 | 4,47% | 16.920.627,00 |
| 05.09.2019 | 23,50 | 23,55 | 23,39 | 23,47 | 0,69% | 3.658.162,00 |
| 04.09.2019 | 23,12 | 23,36 | 23,00 | 23,31 | 1,39% | 5.434.457,00 |
| 03.09.2019 | 23,14 | 23,45 | 22,96 | 22,99 | -1,12% | 4.932.052,00 |
| 30.08.2019 | 23,43 | 23,49 | 23,17 | 23,25 | 0,17% | 3.483.345,00 |
| 29.08.2019 | 23,24 | 23,31 | 23,07 | 23,21 | 1,13% | 4.081.043,00 |
| 28.08.2019 | 22,99 | 23,06 | 22,54 | 22,95 | -0,52% | 6.628.892,00 |
| 27.08.2019 | 23,49 | 23,49 | 23,05 | 23,07 | -1,07% | 4.786.865,00 |
| 26.08.2019 | 23,50 | 23,50 | 23,19 | 23,32 | 0,43% | 3.658.339,00 |
| 23.08.2019 | 23,41 | 23,55 | 23,12 | 23,22 | -1,32% | 8.918.252,00 |
| 22.08.2019 | 23,71 | 23,77 | 23,39 | 23,53 | -0,76% | 4.608.464,00 |
| 21.08.2019 | 23,88 | 23,93 | 23,57 | 23,71 | -0,21% | 4.404.816,00 |
| 20.08.2019 | 23,79 | 23,80 | 23,53 | 23,76 | -0,38% | 5.322.100,00 |
| 19.08.2019 | 23,65 | 23,89 | 23,62 | 23,85 | 1,45% | 9.745.085,00 |
| 16.08.2019 | 23,35 | 23,53 | 23,20 | 23,51 | 1,60% | 10.383.434,00 |
| 15.08.2019 | 23,04 | 23,30 | 22,82 | 23,14 | 0,39% | 9.363.434,00 |
| 14.08.2019 | 22,72 | 23,15 | 22,66 | 23,05 | -0,30% | 11.118.958,00 |
| 13.08.2019 | 21,56 | 23,16 | 21,56 | 23,12 | 6,69% | 18.409.846,00 |
| 12.08.2019 | 22,75 | 22,79 | 21,45 | 21,67 | -5,74% | 15.892.387,00 |
| 09.08.2019 | 22,97 | 23,05 | 22,05 | 22,99 | 0,31% | 28.873.083,00 |
| 08.08.2019 | 22,88 | 23,02 | 22,14 | 22,92 | 12,30% | 14.660.565,00 |
| 07.08.2019 | 20,28 | 20,52 | 20,01 | 20,41 | -0,24% | 4.772.989,00 |
| 06.08.2019 | 20,44 | 20,67 | 20,10 | 20,46 | 0,59% | 5.282.374,00 |
| 05.08.2019 | 21,00 | 21,04 | 20,24 | 20,34 | -3,83% | 8.385.526,00 |
| 02.08.2019 | 21,42 | 21,51 | 21,09 | 21,15 | -1,81% | 3.905.244,00 |
| 01.08.2019 | 21,57 | 21,98 | 21,40 | 21,54 | -0,09% | 4.887.507,00 |
| 31.07.2019 | 21,93 | 21,95 | 21,27 | 21,56 | -1,69% | 4.737.442,00 |
| 30.07.2019 | 22,00 | 22,13 | 21,89 | 21,93 | -0,77% | 4.607.808,00 |
| 29.07.2019 | 22,65 | 22,66 | 21,90 | 22,10 | -2,77% | 6.264.842,00 |
| 26.07.2019 | 22,53 | 22,90 | 22,44 | 22,73 | 1,11% | 4.278.843,00 |
| 25.07.2019 | 22,66 | 22,72 | 22,41 | 22,48 | -0,93% | 3.828.661,00 |
| 24.07.2019 | 22,77 | 22,87 | 22,66 | 22,69 | -0,53% | 3.698.313,00 |
| 23.07.2019 | 22,75 | 22,88 | 22,42 | 22,81 | 0,44% | 6.331.105,00 |
| 22.07.2019 | 22,25 | 23,00 | 22,05 | 22,71 | 1,98% | 8.631.310,00 |
| 19.07.2019 | 23,14 | 23,27 | 22,19 | 22,27 | -3,17% | 11.367.296,00 |
| 18.07.2019 | 22,62 | 23,08 | 22,56 | 23,00 | 1,41% | 6.712.974,00 |
| 17.07.2019 | 23,60 | 23,63 | 22,66 | 22,68 | -3,78% | 8.518.939,00 |
| 16.07.2019 | 22,66 | 23,65 | 22,50 | 23,57 | 3,20% | 11.026.787,00 |
| 15.07.2019 | 22,00 | 22,84 | 21,56 | 22,84 | -10,68% | 44.341.267,00 |
| 12.07.2019 | 25,52 | 25,64 | 25,45 | 25,57 | 0,51% | 13.022.102,00 |
| 11.07.2019 | 25,83 | 25,87 | 25,38 | 25,44 | -1,40% | 8.252.918,00 |
| 10.07.2019 | 25,55 | 26,00 | 25,44 | 25,80 | 0,94% | 16.908.929,00 |
| 09.07.2019 | 25,59 | 25,75 | 25,49 | 25,56 | -0,20% | 12.970.126,00 |
| 08.07.2019 | 25,93 | 26,07 | 25,54 | 25,61 | 2,44% | 19.709.783,00 |
| 05.07.2019 | 24,90 | 25,10 | 24,88 | 25,00 | -0,40% | 12.113.698,00 |
| 03.07.2019 | 25,48 | 25,54 | 24,95 | 25,10 | 13,57% | 40.299.655,00 |
| 02.07.2019 | 22,05 | 22,30 | 21,94 | 22,10 | 0,18% | 5.846.311,00 |
| 01.07.2019 | 22,10 | 22,30 | 21,88 | 22,06 | 1,38% | 4.376.935,00 |
| 28.06.2019 | 21,15 | 21,82 | 21,15 | 21,76 | 3,18% | 8.762.368,00 |
| 27.06.2019 | 20,89 | 21,28 | 20,73 | 21,09 | 1,10% | 4.581.215,00 |
| 26.06.2019 | 20,90 | 21,10 | 20,79 | 20,86 | 0,29% | 4.520.001,00 |
| 25.06.2019 | 21,02 | 21,14 | 20,78 | 20,80 | -0,86% | 5.790.511,00 |
| 24.06.2019 | 20,84 | 21,22 | 20,73 | 20,98 | 0,67% | 6.093.691,00 |
| 21.06.2019 | 20,52 | 20,94 | 20,37 | 20,84 | 1,36% | 11.191.361,00 |
| 20.06.2019 | 20,41 | 20,65 | 20,25 | 20,56 | 2,03% | 7.925.454,00 |
| 19.06.2019 | 19,99 | 20,20 | 19,89 | 20,15 | 0,90% | 5.117.596,00 |
| 18.06.2019 | 20,00 | 20,16 | 19,80 | 19,97 | 1,06% | 5.678.911,00 |
| 17.06.2019 | 19,82 | 20,09 | 19,69 | 19,76 | 2,07% | 8.762.865,00 |
| 14.06.2019 | 19,56 | 19,56 | 19,11 | 19,36 | -1,12% | 5.272.688,00 |