Holen Sie sich die Stockscreener-App
27.67
0.40%
-0.11
Handel nachbörslich:
27.29
-0.38
-1.37%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.11 | $27.50 | $0.615 | 3,714,724.0 | -0.40% |
| 2025-12-11 | $27.88 | $27.46 | $0.415 | 3,911,918.0 | +0.91% |
| 2025-12-10 | $27.59 | $26.92 | $0.67 | 5,082,455.0 | +1.44% |
| 2025-12-09 | $27.24 | $26.71 | $0.53 | 2,762,520.0 | +1.12% |
| 2025-12-08 | $27.15 | $26.78 | $0.37 | 3,600,903.0 | -0.92% |
| 2025-12-05 | $27.37 | $26.96 | $0.405 | 4,035,806.0 | +0.44% |
| 2025-12-04 | $27.30 | $26.80 | $0.50 | 2,321,661.0 | -0.81% |
| 2025-12-03 | $27.22 | $26.16 | $1.06 | 3,488,664.0 | +3.58% |
| 2025-12-02 | $26.42 | $26.06 | $0.36 | 3,435,603.0 | -0.11% |
| 2025-12-01 | $26.40 | $25.96 | $0.435 | 3,802,569.0 | -0.34% |
| 2025-11-28 | $26.53 | $26.24 | $0.29 | 1,836,534.0 | +0.50% |
| 2025-11-26 | $26.70 | $26.19 | $0.51 | 2,928,687.0 | -1.65% |
| 2025-11-25 | $26.82 | $26.17 | $0.6475 | 3,466,300.0 | +2.03% |
| 2025-11-24 | $26.65 | $26.12 | $0.53 | 6,269,867.0 | -1.47% |
| 2025-11-21 | $26.89 | $26.11 | $0.785 | 6,129,621.0 | +1.84% |
| 2025-11-20 | $26.39 | $25.88 | $0.515 | 5,990,563.0 | +0.00% |
| 2025-11-19 | $26.35 | $25.70 | $0.65 | 5,897,788.0 | -1.06% |
| 2025-11-18 | $26.48 | $25.91 | $0.57 | 5,907,114.0 | +0.77% |
| 2025-11-17 | $26.82 | $26.11 | $0.705 | 5,760,744.0 | -2.10% |
| 2025-11-14 | $26.82 | $26.47 | $0.355 | 5,079,497.0 | -0.15% |
| 2025-11-13 | $27.18 | $26.68 | $0.495 | 5,208,051.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.11 | $25.96 | $2.14 | 39,871,547.0 | +4.93% |
| 2025-11 | $27.29 | $24.35 | $2.93 | 102,520,079.0 | +0.04% |
| 2025-10 | $28.47 | $25.78 | $2.69 | 75,244,104.0 | -7.15% |
| 2025-09 | $30.24 | $27.80 | $2.44 | 74,670,886.0 | -5.99% |
| 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% |
2.40%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):