Holen Sie sich die Stockscreener-App
29.10
0.14%
0.04
Vorhandelsmarkt:
29.28
0.18
+0.62%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $29.49 | $28.96 | $0.53 | 4,990,985.0 | +0.14% |
| 2025-05-12 | $29.80 | $28.80 | $0.995 | 4,545,392.0 | +0.52% |
| 2025-05-09 | $29.11 | $28.41 | $0.705 | 4,991,078.0 | +1.80% |
| 2025-05-08 | $28.61 | $27.63 | $0.98 | 5,555,035.0 | +2.01% |
| 2025-05-07 | $28.45 | $26.20 | $2.25 | 8,757,758.0 | +8.24% |
| 2025-05-06 | $26.01 | $25.37 | $0.64 | 4,755,841.0 | -0.19% |
| 2025-05-05 | $25.96 | $25.43 | $0.53 | 3,736,202.0 | -0.62% |
| 2025-05-02 | $26.00 | $25.61 | $0.39 | 2,718,770.0 | +1.29% |
| 2025-05-01 | $26.05 | $25.57 | $0.48 | 2,986,939.0 | -1.04% |
| 2025-04-30 | $25.95 | $25.17 | $0.78 | 6,516,400.0 | +0.78% |
| 2025-04-29 | $25.77 | $25.34 | $0.425 | 2,234,701.0 | +0.59% |
| 2025-04-28 | $25.75 | $25.23 | $0.52 | 3,754,169.0 | +1.03% |
| 2025-04-25 | $25.32 | $25.00 | $0.32 | 2,607,218.0 | +0.80% |
| 2025-04-24 | $25.17 | $24.55 | $0.62 | 2,808,904.0 | +1.95% |
| 2025-04-23 | $25.18 | $24.45 | $0.725 | 3,319,432.0 | +1.40% |
| 2025-04-22 | $24.32 | $23.75 | $0.565 | 3,905,478.0 | +2.89% |
| 2025-04-21 | $24.29 | $23.32 | $0.97 | 3,006,386.0 | -3.64% |
| 2025-04-17 | $24.58 | $24.23 | $0.35 | 3,082,001.0 | +0.62% |
| 2025-04-16 | $24.84 | $24.17 | $0.6749 | 3,036,275.0 | -1.94% |
| 2025-04-15 | $24.96 | $24.57 | $0.39 | 2,924,669.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.80 | $25.37 | $4.43 | 48,028,985.0 | +12.49% |
| 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% |
1.30%
5.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):