Gen Digital Inc
WKN: A2PUXE / ISIN: US6687711084Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.02.25 | 27,19 | 27,54 | 26,93 | 27,51 | 1333467 |
| 04.02.25 | 27,21 | 27,32 | 26,51 | 27,04 | 2280963 |
| 03.02.25 | 26,65 | 27,24 | 26,42 | 27,00 | 1950400 |
| 31.01.25 | 26,60 | 27,38 | 25,76 | 26,91 | 2516216 |
| 30.01.25 | 27,67 | 28,36 | 27,64 | 27,89 | 2329904 |
| 29.01.25 | 27,80 | 27,89 | 27,34 | 27,63 | 1448215 |
| 28.01.25 | 27,56 | 28,07 | 27,49 | 27,80 | 1266795 |
| 27.01.25 | 27,32 | 27,66 | 27,24 | 27,49 | 1005012 |
| 24.01.25 | 27,43 | 27,74 | 27,33 | 27,44 | 816308 |
| 23.01.25 | 27,34 | 27,66 | 27,30 | 27,49 | 1265156 |
| 22.01.25 | 27,23 | 27,52 | 26,97 | 27,48 | 1571642 |
| 21.01.25 | 27,55 | 27,75 | 27,29 | 27,32 | 1235120 |
| 17.01.25 | 27,68 | 27,71 | 27,41 | 27,52 | 1556410 |
| 16.01.25 | 27,69 | 27,69 | 27,24 | 27,32 | 884205 |
| 15.01.25 | 27,54 | 27,68 | 27,20 | 27,57 | 1229152 |
| 14.01.25 | 27,03 | 27,18 | 26,93 | 27,14 | 1333833 |
| 13.01.25 | 26,77 | 26,91 | 26,55 | 26,85 | 1005572 |
| 10.01.25 | 26,83 | 27,04 | 26,68 | 26,90 | 1413129 |
| 08.01.25 | 26,96 | 27,13 | 26,68 | 27,11 | 1707415 |
| 07.01.25 | 27,40 | 27,46 | 26,86 | 26,98 | 1151109 |
| 06.01.25 | 27,49 | 27,96 | 27,40 | 27,43 | 988951 |
| 03.01.25 | 27,65 | 27,65 | 27,17 | 27,50 | 1054464 |
| 02.01.25 | 27,70 | 27,78 | 27,37 | 27,48 | 953626 |
| 31.12.24 | 27,46 | 27,56 | 27,27 | 27,38 | 829743 |
| 30.12.24 | 27,46 | 27,52 | 27,04 | 27,38 | 826853 |
