Gen Digital Inc
WKN: A2PUXE / ISIN: US6687711084Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.05.25 | 27,61 | 27,94 | 27,43 | 27,76 | 2658097 |
| 21.05.25 | 28,14 | 28,30 | 27,59 | 27,60 | 2674581 |
| 20.05.25 | 28,32 | 28,52 | 28,27 | 28,41 | 2406298 |
| 19.05.25 | 28,58 | 28,69 | 28,28 | 28,49 | 1125276 |
| 16.05.25 | 28,77 | 28,89 | 28,51 | 28,81 | 1680392 |
| 15.05.25 | 28,66 | 29,06 | 28,65 | 28,97 | 655036 |
| 14.05.25 | 28,94 | 29,01 | 28,51 | 28,60 | 2064693 |
| 13.05.25 | 29,00 | 29,48 | 29,00 | 29,10 | 1633129 |
| 12.05.25 | 29,69 | 29,80 | 28,81 | 29,06 | 1831227 |
| 09.05.25 | 28,50 | 29,12 | 28,47 | 28,91 | 1990747 |
| 08.05.25 | 27,91 | 28,61 | 27,64 | 28,40 | 2142109 |
| 07.05.25 | 26,99 | 28,45 | 26,30 | 27,84 | 2841343 |
| 06.05.25 | 25,41 | 26,01 | 25,37 | 25,72 | 1997538 |
| 05.05.25 | 25,65 | 25,96 | 25,53 | 25,77 | 1440838 |
| 02.05.25 | 25,93 | 26,00 | 25,77 | 25,93 | 1125809 |
| 01.05.25 | 25,88 | 26,05 | 25,58 | 25,60 | 1231080 |
| 30.04.25 | 25,47 | 25,95 | 25,18 | 25,84 | 3244180 |
| 29.04.25 | 25,43 | 25,76 | 25,43 | 25,67 | 884248 |
| 28.04.25 | 25,48 | 25,75 | 25,24 | 25,52 | 1497473 |
| 25.04.25 | 25,00 | 25,32 | 25,00 | 25,26 | 1140664 |
| 24.04.25 | 24,55 | 25,17 | 24,55 | 25,06 | 1145439 |
| 23.04.25 | 24,77 | 25,12 | 24,46 | 24,57 | 666070 |
| 22.04.25 | 23,88 | 24,31 | 23,81 | 24,24 | 1535908 |
| 21.04.25 | 24,29 | 24,29 | 23,32 | 23,56 | 1199181 |
| 17.04.25 | 24,58 | 24,58 | 24,24 | 24,45 | 1612198 |
