Gen Digital Inc
WKN: A2PUXE / ISIN: US6687711084Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.04.25 | 24,66 | 24,85 | 24,18 | 24,30 | 1201958 |
| 15.04.25 | 24,65 | 24,96 | 24,62 | 24,78 | 1228095 |
| 14.04.25 | 24,76 | 24,94 | 24,28 | 24,65 | 1437913 |
| 11.04.25 | 24,26 | 24,49 | 23,75 | 24,41 | 1697455 |
| 10.04.25 | 24,81 | 24,93 | 23,68 | 24,28 | 1332561 |
| 09.04.25 | 23,31 | 25,59 | 23,21 | 25,41 | 2612570 |
| 08.04.25 | 24,44 | 24,73 | 22,97 | 23,48 | 2322647 |
| 07.04.25 | 23,24 | 24,62 | 22,74 | 23,71 | 2691923 |
| 04.04.25 | 24,99 | 25,24 | 23,74 | 23,78 | 2408954 |
| 03.04.25 | 26,27 | 26,50 | 25,86 | 26,00 | 1989456 |
| 02.04.25 | 26,47 | 27,19 | 26,38 | 27,01 | 1735647 |
| 01.04.25 | 26,42 | 26,77 | 26,04 | 26,74 | 1246374 |
| 31.03.25 | 26,29 | 26,62 | 25,93 | 26,53 | 1976305 |
| 28.03.25 | 27,24 | 27,26 | 26,35 | 26,43 | 1022448 |
| 27.03.25 | 27,54 | 27,62 | 27,21 | 27,35 | 1301447 |
| 26.03.25 | 27,64 | 27,76 | 27,34 | 27,53 | 1935436 |
| 25.03.25 | 27,62 | 27,99 | 27,62 | 27,66 | 1591976 |
| 24.03.25 | 27,40 | 27,78 | 27,40 | 27,62 | 1785919 |
| 21.03.25 | 27,41 | 27,45 | 26,78 | 27,18 | 16520437 |
| 20.03.25 | 27,61 | 27,96 | 27,53 | 27,56 | 2739499 |
| 19.03.25 | 27,77 | 28,06 | 27,77 | 27,90 | 1557008 |
| 18.03.25 | 27,65 | 27,85 | 27,39 | 27,80 | 1299150 |
| 17.03.25 | 27,18 | 28,08 | 27,18 | 27,85 | 1252266 |
| 14.03.25 | 26,54 | 27,26 | 26,49 | 27,03 | 1342366 |
| 13.03.25 | 26,57 | 26,99 | 26,29 | 26,33 | 1689656 |
