Holen Sie sich die Stockscreener-App
29.81
0.03%
0.010
Handel nachbörslich:
29.81
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $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% |
| 2025-06-23 | $29.07 | $28.46 | $0.61 | 4,152,544.0 | -0.76% |
| 2025-06-20 | $29.63 | $28.90 | $0.73 | 12,971,281.0 | -1.12% |
| 2025-06-18 | $29.91 | $29.34 | $0.565 | 3,884,523.0 | -1.38% |
| 2025-06-17 | $30.12 | $29.61 | $0.5148 | 4,643,023.0 | -0.83% |
| 2025-06-16 | $30.29 | $29.75 | $0.54 | 4,270,064.0 | +0.81% |
| 2025-06-13 | $30.20 | $29.63 | $0.575 | 4,819,269.0 | -1.62% |
| 2025-06-12 | $30.44 | $29.43 | $1.02 | 6,177,191.0 | +2.82% |
| 2025-06-11 | $29.70 | $29.26 | $0.44 | 5,866,059.0 | -0.30% |
| 2025-06-10 | $29.59 | $29.18 | $0.415 | 3,798,935.0 | +0.68% |
| 2025-06-09 | $29.52 | $29.21 | $0.31 | 2,981,301.0 | +0.00% |
| 2025-06-06 | $29.41 | $29.07 | $0.33 | 2,656,786.0 | +0.69% |
| 2025-06-05 | $29.55 | $29.02 | $0.53 | 5,014,965.0 | +0.14% |
| 2025-06-04 | $29.13 | $28.83 | $0.2975 | 4,584,441.0 | +0.87% |
| 2025-06-03 | $28.88 | $28.07 | $0.81 | 5,080,559.0 | +1.69% |
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 | $29.90 | $29.38 | $0.52 | 8,010,642.0 | +1.39% |
| 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% |
1.39%
2.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):