Gen Digital Inc. GEN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$22,27+0,25 (+1,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,02 | +5,61 % | $20,94 | $22,38 | $20,75 | 19,49M |
| 2026-09-29 | $20,85 | 0,00 % | $21,20 | $21,83 | $20,34 | 22,90M |
| 2026-09-28 | $20,85 | -3,56 % | $21,49 | $21,56 | $20,74 | 18,42M |
| 2026-09-25 | $21,62 | -6,29 % | $22,91 | $22,99 | $21,36 | 29,87M |
| 2026-09-24 | $23,07 | -12,05 % | $26,32 | $27,07 | $23,01 | 32,11M |
| 2026-09-23 | $26,23 | -3,88 % | $27,31 | $27,39 | $26,18 | 10,35M |
| 2026-09-22 | $27,29 | -6,38 % | $29,55 | $29,59 | $26,80 | 12,60M |
| 2026-09-21 | $29,15 | +0,48 % | $29,53 | $29,53 | $28,82 | 5,54M |
| 2026-09-18 | $29,01 | -3,97 % | $30,19 | $30,21 | $28,90 | 19,12M |
| 2026-09-17 | $30,21 | -1,44 % | $30,60 | $30,81 | $30,17 | 4,77M |
| 2026-09-16 | $30,65 | -1,86 % | $30,90 | $31,22 | $30,52 | 6,99M |
| 2026-09-15 | $31,23 | -0,57 % | $30,96 | $31,41 | $30,67 | 5,26M |
| 2026-09-14 | $31,41 | +3,80 % | $30,71 | $31,50 | $30,71 | 6,88M |
| 2026-09-11 | $30,26 | +0,97 % | $30,07 | $30,69 | $30,00 | 4,80M |
| 2026-09-10 | $29,97 | +0,71 % | $29,88 | $30,23 | $29,60 | 5,61M |
| 2026-09-09 | $29,76 | -0,17 % | $30,00 | $30,05 | $29,55 | 4,49M |
| 2026-09-08 | $29,81 | -2,74 % | $30,42 | $30,44 | $29,59 | 4,19M |
| 2026-09-04 | $30,65 | -2,17 % | $31,06 | $31,13 | $30,49 | 4,84M |
| 2026-09-03 | $31,33 | +2,22 % | $31,07 | $31,65 | $31,00 | 6,45M |
| 2026-09-02 | $30,65 | +2,10 % | $30,04 | $30,76 | $29,86 | 4,74M |
| 2026-09-01 | $30,02 | -3,16 % | $30,73 | $31,02 | $29,86 | 5,59M |
| 2026-08-31 | $31,00 | -0,06 % | $30,95 | $31,16 | $30,59 | 7,95M |
| 2026-08-28 | $31,02 | +1,70 % | $30,50 | $31,29 | $30,42 | 5,95M |
| 2026-08-27 | $30,50 | +2,90 % | $29,83 | $30,53 | $29,51 | 6,39M |
| 2026-08-26 | $29,64 | +1,13 % | $28,89 | $29,86 | $28,75 | 6,96M |
| 2026-08-25 | $29,31 | +0,69 % | $29,00 | $29,33 | $28,47 | 6,20M |
| 2026-08-24 | $29,11 | +0,62 % | $28,67 | $29,38 | $28,60 | 5,64M |
| 2026-08-21 | $28,93 | +2,66 % | $28,26 | $29,01 | $27,88 | 7,08M |
| 2026-08-20 | $28,18 | +2,32 % | $27,32 | $28,38 | $27,01 | 5,75M |
| 2026-08-19 | $27,54 | -0,36 % | $27,52 | $28,09 | $27,50 | 4,27M |
| 2026-08-18 | $27,64 | +0,84 % | $27,86 | $27,96 | $27,59 | 4,32M |
| 2026-08-17 | $27,41 | -3,76 % | $28,04 | $28,25 | $27,38 | 4,30M |
| 2026-08-14 | $28,48 | -3,69 % | $29,62 | $29,70 | $28,43 | 3,16M |
| 2026-08-13 | $29,57 | +3,25 % | $28,88 | $29,60 | $28,67 | 4,86M |
| 2026-08-12 | $28,64 | -1,28 % | $28,56 | $28,74 | $28,07 | 4,49M |
| 2026-08-11 | $29,01 | -0,96 % | $29,01 | $29,41 | $28,71 | 5,26M |
| 2026-08-10 | $29,29 | +0,41 % | $28,80 | $29,87 | $28,75 | 5,72M |
| 2026-08-07 | $29,17 | +3,81 % | $29,00 | $29,70 | $27,64 | 11,32M |
| 2026-08-06 | $28,10 | +0,54 % | $27,44 | $28,32 | $27,07 | 8,07M |
| 2026-08-05 | $27,95 | -1,13 % | $28,50 | $28,50 | $27,83 | 4,19M |
| 2026-08-04 | $28,27 | +0,35 % | $28,17 | $28,48 | $27,89 | 5,42M |
| 2026-08-03 | $28,17 | +2,62 % | $28,31 | $28,50 | $27,88 | 3,84M |
| 2026-07-31 | $27,45 | +0,59 % | $27,14 | $27,53 | $26,69 | 4,47M |
| 2026-07-30 | $27,29 | -1,23 % | $27,30 | $27,33 | $26,61 | 3,34M |
| 2026-07-29 | $27,63 | +0,18 % | $27,80 | $28,12 | $27,54 | 5,09M |
| 2026-07-28 | $27,58 | +3,14 % | $27,02 | $27,73 | $26,96 | 3,81M |
| 2026-07-27 | $26,74 | +3,48 % | $26,49 | $26,98 | $26,33 | 4,26M |
| 2026-07-24 | $25,84 | +3,07 % | $25,47 | $26,14 | $25,43 | 2,69M |
| 2026-07-23 | $25,07 | -1,99 % | $25,66 | $25,66 | $24,97 | 4,04M |
| 2026-07-22 | $25,58 | -2,03 % | $26,21 | $26,25 | $25,50 | 3,86M |
| 2026-07-21 | $26,11 | -2,14 % | $26,65 | $26,76 | $25,95 | 3,70M |
| 2026-07-20 | $26,68 | -0,22 % | $26,62 | $26,92 | $26,27 | 4,09M |
| 2026-07-17 | $26,74 | -1,00 % | $26,66 | $27,28 | $26,64 | 5,09M |
| 2026-07-16 | $27,01 | +2,12 % | $26,85 | $27,25 | $26,44 | 3,52M |
| 2026-07-15 | $26,45 | -0,45 % | $26,81 | $27,21 | $26,22 | 4,11M |
| 2026-07-14 | $26,57 | +1,57 % | $25,51 | $26,61 | $25,35 | 4,30M |
| 2026-07-13 | $26,16 | +0,96 % | $26,10 | $26,46 | $25,96 | 3,02M |
| 2026-07-10 | $25,91 | -0,31 % | $26,42 | $26,44 | $25,53 | 2,80M |
| 2026-07-09 | $25,99 | +0,70 % | $25,34 | $26,15 | $25,03 | 3,35M |
| 2026-07-08 | $25,81 | -3,62 % | $26,76 | $26,77 | $25,80 | 3,81M |
| 2026-07-07 | $26,78 | +0,68 % | $27,19 | $27,28 | $26,62 | 4,29M |
| 2026-07-06 | $26,60 | -0,26 % | $26,39 | $27,00 | $26,28 | 4,62M |
| 2026-07-02 | $26,67 | +2,14 % | $26,17 | $26,81 | $26,06 | 5,15M |
| 2026-07-01 | $26,11 | +4,90 % | $25,13 | $26,56 | $25,13 | 9,75M |
| 2026-06-30 | $24,89 | -0,60 % | $24,82 | $25,08 | $24,62 | 7,71M |
| 2026-06-29 | $25,04 | +2,41 % | $24,80 | $25,27 | $24,67 | 5,33M |
| 2026-06-26 | $24,45 | +4,89 % | $23,52 | $24,52 | $23,48 | 9,74M |
| 2026-06-25 | $23,31 | -1,06 % | $23,50 | $23,91 | $23,10 | 3,75M |
| 2026-06-24 | $23,56 | +1,29 % | $23,11 | $24,08 | $23,11 | 7,42M |
| 2026-06-23 | $23,26 | +1,09 % | $23,36 | $23,58 | $23,10 | 7,21M |
| 2026-06-22 | $23,01 | -4,84 % | $23,50 | $24,12 | $22,46 | 11,78M |
| 2026-06-18 | $24,18 | +1,04 % | $23,87 | $24,35 | $23,22 | 18,85M |
| 2026-06-17 | $23,93 | -2,60 % | $24,11 | $24,76 | $23,66 | 5,98M |
| 2026-06-16 | $24,57 | +0,66 % | $24,34 | $25,12 | $24,18 | 4,91M |
| 2026-06-15 | $24,41 | +0,37 % | $24,54 | $24,91 | $24,23 | 4,72M |
| 2026-06-12 | $24,32 | +1,59 % | $23,97 | $24,33 | $23,57 | 4,83M |
| 2026-06-11 | $23,94 | -2,76 % | $24,28 | $24,66 | $23,84 | 6,73M |
| 2026-06-10 | $24,62 | -1,40 % | $24,48 | $25,10 | $24,22 | 5,66M |
| 2026-06-09 | $24,97 | -3,44 % | $25,67 | $25,83 | $24,57 | 5,81M |
| 2026-06-08 | $25,86 | -1,60 % | $26,27 | $26,63 | $25,75 | 6,63M |
| 2026-06-05 | $26,28 | -0,90 % | $26,58 | $26,81 | $26,14 | 6,94M |
| 2026-06-04 | $26,52 | +0,08 % | $26,97 | $27,23 | $26,52 | 6,15M |
| 2026-06-03 | $26,50 | -3,74 % | $27,15 | $27,21 | $26,09 | 7,62M |
| 2026-06-02 | $27,53 | -0,83 % | $26,99 | $27,55 | $26,59 | 7,55M |
| 2026-06-01 | $27,76 | +7,64 % | $26,34 | $27,81 | $25,98 | 10,63M |
| 2026-05-29 | $25,79 | +5,05 % | $24,60 | $25,86 | $24,44 | 13,66M |
| 2026-05-28 | $24,55 | -0,20 % | $24,65 | $25,08 | $24,43 | 7,19M |
| 2026-05-27 | $24,60 | -0,65 % | $24,73 | $25,04 | $24,58 | 7,61M |
| 2026-05-26 | $24,76 | -0,24 % | $24,80 | $24,99 | $24,56 | 6,44M |
| 2026-05-22 | $24,82 | -0,12 % | $25,03 | $25,25 | $24,80 | 5,73M |