Holen Sie sich die Stockscreener-App
28.86
0.70%
0.20
Handel nachbörslich:
28.86
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GEN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Gen Digital Inc-Aktien (GEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $28.95 | $28.60 | $0.355 | 3,345,402.0 | +0.70% |
| 2025-09-17 | $28.99 | $28.54 | $0.4499 | 3,017,025.0 | +0.21% |
| 2025-09-16 | $28.86 | $28.48 | $0.385 | 3,205,999.0 | -0.56% |
| 2025-09-15 | $29.15 | $28.69 | $0.46 | 3,164,202.0 | -1.30% |
| 2025-09-12 | $29.65 | $29.12 | $0.53 | 2,865,505.0 | -1.79% |
| 2025-09-11 | $29.71 | $29.22 | $0.495 | 3,264,787.0 | +1.44% |
| 2025-09-10 | $29.88 | $29.23 | $0.65 | 3,868,185.0 | -0.75% |
| 2025-09-09 | $30.24 | $29.41 | $0.8299 | 3,003,792.0 | -1.47% |
| 2025-09-08 | $29.93 | $29.41 | $0.525 | 2,608,056.0 | +1.39% |
| 2025-09-05 | $29.82 | $29.28 | $0.5419 | 2,496,566.0 | -0.10% |
| 2025-09-04 | $29.65 | $29.28 | $0.37 | 2,871,811.0 | -0.44% |
| 2025-09-03 | $29.68 | $29.14 | $0.5381 | 4,382,398.0 | +0.54% |
| 2025-09-02 | $29.90 | $29.16 | $0.735 | 4,105,447.0 | -2.32% |
| 2025-08-29 | $30.26 | $30.00 | $0.26 | 4,825,008.0 | -0.03% |
| 2025-08-28 | $30.93 | $30.19 | $0.74 | 3,936,716.0 | -1.72% |
| 2025-08-27 | $30.86 | $30.59 | $0.27 | 3,857,990.0 | -0.10% |
| 2025-08-26 | $31.12 | $30.50 | $0.625 | 5,738,160.0 | -1.16% |
| 2025-08-25 | $31.57 | $31.11 | $0.455 | 3,354,524.0 | -1.42% |
| 2025-08-22 | $31.88 | $31.24 | $0.64 | 3,607,318.0 | +1.25% |
| 2025-08-21 | $31.40 | $31.16 | $0.245 | 3,183,948.0 | -0.80% |
| 2025-08-20 | $31.59 | $31.26 | $0.33 | 3,220,980.0 | -0.19% |
Gen Digital Inc-Aktien (GEN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gen Digital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gen Digital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gen Digital Inc-Aktien (GEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $30.24 | $28.48 | $1.76 | 45,544,577.0 | -4.44% |
| 2025-08 | $32.22 | $27.73 | $4.49 | 91,469,073.0 | +2.41% |
| 2025-07 | $30.78 | $28.64 | $2.14 | 65,049,769.0 | +0.31% |
| 2025-06 | $30.44 | $27.93 | $2.51 | 99,336,203.0 | +3.23% |
| 2025-05 | $29.80 | $25.37 | $4.43 | 113,836,322.0 | +10.09% |
| 2025-04 | $27.19 | $22.74 | $4.45 | 85,761,028.0 | -2.52% |
| 2025-03 | $28.80 | $25.93 | $2.87 | 91,281,313.0 | -2.89% |
| 2025-02 | $28.39 | $26.42 | $1.97 | 62,643,920.0 | +1.56% |
| 2025-01 | $28.36 | $25.69 | $2.66 | 58,553,563.0 | -1.72% |
Gen Digital Inc-Aktien (GEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.72 | $27.04 | $4.68 | 65,353,272.0 | -11.25% |
| 2024-11 | $31.20 | $28.11 | $3.09 | 62,914,375.0 | +5.98% |
| 2024-10 | $30.03 | $26.71 | $3.32 | 64,143,053.0 | +6.12% |
| 2024-09 | $27.53 | $25.27 | $2.26 | 63,710,313.0 | +3.67% |
| 2024-08 | $26.76 | $23.89 | $2.87 | 62,692,015.0 | +1.81% |
| 2024-07 | $26.37 | $24.05 | $2.32 | 66,537,208.0 | +4.04% |
| 2024-06 | $25.61 | $23.27 | $2.34 | 112,765,009.0 | +0.60% |
| 2024-05 | $25.47 | $19.57 | $5.89 | 147,689,174.0 | +23.29% |
| 2024-04 | $22.69 | $20.12 | $2.57 | 65,586,477.0 | -10.09% |
| 2024-03 | $22.43 | $20.98 | $1.46 | 70,285,865.0 | +4.23% |
| 2024-02 | $24.05 | $19.08 | $4.97 | 132,332,047.0 | -8.48% |
| 2024-01 | $24.37 | $22.24 | $2.13 | 68,803,252.0 | +2.89% |
Gen Digital Inc-Aktien (GEN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.39 | $21.80 | $1.59 | 61,571,617.0 | +3.35% |
| 2023-11 | $22.39 | $16.50 | $5.89 | 123,471,083.0 | +32.53% |
| 2023-10 | $17.86 | $16.38 | $1.48 | 66,684,500.0 | -5.77% |
| 2023-09 | $20.69 | $17.61 | $3.08 | 69,052,787.0 | -12.69% |
| 2023-08 | $21.15 | $18.50 | $2.65 | 86,935,446.0 | +4.11% |
| 2023-07 | $19.90 | $17.75 | $2.15 | 61,418,629.0 | +4.85% |
| 2023-06 | $19.15 | $17.30 | $1.85 | 79,262,064.0 | +5.76% |
| 2023-05 | $17.88 | $15.45 | $2.43 | 123,980,160.0 | -0.74% |
| 2023-04 | $18.09 | $16.80 | $1.29 | 65,386,155.0 | +2.97% |
| 2023-03 | $17.20 | $15.52 | $1.68 | 89,907,931.0 | +0.00% |
2.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):