Holen Sie sich die Stockscreener-App
30.52
0.49%
-0.16
Handel nachbörslich:
30.52
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 |
|---|---|---|---|---|---|
| 2025-07-24 | $30.71 | $30.46 | $0.245 | 2,566,429.0 | -0.52% |
| 2025-07-23 | $30.78 | $30.62 | $0.155 | 1,540,055.0 | +0.52% |
| 2025-07-22 | $30.61 | $30.27 | $0.34 | 2,915,113.0 | +0.76% |
| 2025-07-21 | $30.55 | $30.12 | $0.435 | 2,815,913.0 | +0.07% |
| 2025-07-18 | $30.36 | $30.07 | $0.295 | 3,741,847.0 | +0.43% |
| 2025-07-17 | $30.20 | $29.71 | $0.485 | 3,766,985.0 | +0.40% |
| 2025-07-16 | $30.13 | $29.64 | $0.4947 | 2,606,571.0 | +0.37% |
| 2025-07-15 | $30.14 | $29.74 | $0.395 | 4,047,784.0 | +0.37% |
| 2025-07-14 | $29.86 | $29.09 | $0.7697 | 3,817,008.0 | +3.87% |
| 2025-07-11 | $29.55 | $28.64 | $0.91 | 2,745,181.0 | -3.34% |
| 2025-07-10 | $30.11 | $29.62 | $0.49 | 2,497,767.0 | -1.59% |
| 2025-07-09 | $30.18 | $29.72 | $0.465 | 2,991,119.0 | +0.73% |
| 2025-07-08 | $30.10 | $29.78 | $0.318 | 3,005,071.0 | -0.53% |
| 2025-07-07 | $30.59 | $30.05 | $0.54 | 4,994,864.0 | -1.28% |
| 2025-07-03 | $30.73 | $29.85 | $0.88 | 2,909,786.0 | +2.28% |
| 2025-07-02 | $29.82 | $29.38 | $0.44 | 2,539,506.0 | +0.03% |
| 2025-07-01 | $29.90 | $29.38 | $0.52 | 2,931,630.0 | +1.36% |
| 2025-06-30 | $29.50 | $29.07 | $0.425 | 3,698,779.0 | +0.41% |
| 2025-06-27 | $29.56 | $28.95 | $0.615 | 8,478,184.0 | -0.58% |
| 2025-06-26 | $29.55 | $29.14 | $0.415 | 3,372,584.0 | +1.27% |
| 2025-06-25 | $29.53 | $29.02 | $0.5089 | 4,596,880.0 | -0.99% |
| 2025-06-24 | $29.40 | $28.68 | $0.72 | 4,442,915.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.78 | $28.64 | $2.14 | 54,999,058.0 | +3.81% |
| 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% |
4.80%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):