Gen Digital Inc

GEN
🏛️ 德国 →
24.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.80 20.80 20.68 20.68 0.0M
2023-12-28 20.84 20.84 20.64 20.72 0.0M
2023-12-27 21.00 21.00 20.80 20.80 0.0M
2023-12-22 20.94 20.94 20.94 20.94 0.0M
2023-12-21 21.00 21.06 21.00 21.06 0.0M
2023-12-20 21.04 21.04 20.78 20.78 0.0M
2023-12-19 21.14 21.18 21.14 21.18 0.0M
2023-12-18 21.16 21.36 21.16 21.36 0.0M
2023-12-15 21.00 21.40 21.00 21.24 0.0M
2023-12-14 20.66 20.78 20.66 20.78 0.0M
2023-12-13 20.68 20.84 20.56 20.84 0.0M
2023-12-12 20.70 20.78 20.70 20.76 0.0M
2023-12-11 20.46 20.50 20.44 20.50 0.0M
2023-12-08 20.74 20.74 20.74 20.74 0.0M
2023-12-07 20.44 20.50 20.44 20.50 0.0M
2023-12-06 20.52 20.52 20.52 20.52 0.0M
2023-12-05 20.56 20.76 20.56 20.66 0.0M
2023-12-04 20.38 20.78 20.28 20.72 0.0M
2023-12-01 20.36 20.46 20.26 20.36 0.0M
2023-11-30 20.06 20.06 20.06 20.06 0.0M
2023-11-29 19.50 19.76 19.50 19.76 0.0M
2023-11-28 19.51 19.51 19.40 19.43 0.0M
2023-11-27 19.43 19.59 19.35 19.52 0.0M
2023-11-24 19.30 19.42 19.27 19.42 0.0M
2023-11-23 19.56 19.56 19.56 19.56 0.0M
2023-11-22 19.19 19.37 19.19 19.37 0.0M
2023-11-21 19.49 19.56 19.48 19.48 0.0M
2023-11-20 18.96 19.12 18.83 19.12 0.0M
2023-11-17 18.71 18.86 18.71 18.86 0.0M
2023-11-16 18.24 18.60 18.24 18.60 0.0M
2023-11-15 18.17 18.17 18.17 18.17 0.0M
2023-11-14 17.83 17.83 17.83 17.83 0.0M
2023-11-13 17.88 17.95 17.88 17.95 0.0M
2023-11-10 17.81 17.81 17.73 17.73 0.0M
2023-11-09 18.03 18.03 18.03 18.03 0.0M
2023-11-08 17.76 18.00 17.76 18.00 0.0M
2023-11-07 16.39 17.77 16.39 17.77 0.0M
2023-11-06 16.50 16.50 16.50 16.50 0.0M
2023-11-03 16.24 16.50 16.24 16.50 0.0M
2023-11-02 15.68 15.68 15.68 15.68 0.0M
2023-11-01 15.78 15.78 15.69 15.69 0.0M
2023-10-31 15.76 15.76 15.76 15.76 0.0M
2023-10-30 15.79 15.79 15.79 15.79 0.0M
2023-10-27 15.85 15.85 15.56 15.56 0.0M
2023-10-25 16.10 16.10 15.51 15.51 0.0M
2023-10-24 15.98 15.98 15.98 15.98 0.0M
2023-10-20 16.23 16.23 16.23 16.23 0.0M
2023-10-19 16.79 16.79 16.79 16.79 0.0M
2023-10-18 16.72 16.72 16.72 16.72 0.0M
2023-10-17 16.59 16.68 16.59 16.68 0.0M
2023-10-16 16.23 16.23 16.23 16.23 0.0M
2023-10-13 16.40 16.40 16.28 16.28 0.0M
2023-10-12 16.52 16.52 16.52 16.52 0.0M
2023-10-11 16.77 16.77 16.77 16.77 0.0M
2023-10-10 16.37 16.76 16.00 16.76 0.0M
2023-10-09 16.25 16.42 16.25 16.42 0.0M
2023-10-06 16.15 16.15 16.15 16.15 0.0M
2023-10-05 16.08 16.16 16.08 16.16 0.0M
2023-10-04 16.42 16.42 16.29 16.29 0.0M
2023-10-02 16.74 16.91 16.74 16.91 0.0M
2023-09-29 16.98 16.98 16.86 16.86 0.0M
2023-09-28 16.90 17.02 16.79 16.79 0.0M
2023-09-27 17.14 17.14 16.99 17.13 0.0M
2023-09-26 17.38 17.39 17.38 17.39 0.0M
2023-09-25 17.80 17.80 17.80 17.80 0.0M
2023-09-22 17.84 17.84 17.84 17.84 0.0M
2023-09-20 17.80 17.80 17.80 17.80 0.0M
2023-09-15 18.10 18.10 17.86 17.86 0.0M
2023-09-14 17.95 18.01 17.95 18.01 0.0M
2023-09-13 18.27 18.32 17.95 17.95 0.0M
2023-09-12 17.95 17.95 17.95 17.95 0.0M
2023-09-11 18.80 18.80 18.50 18.50 0.0M
2023-09-08 18.55 18.55 18.55 18.55 0.0M
2023-09-07 18.74 18.74 18.65 18.65 0.0M
2023-09-06 19.14 19.14 18.89 18.89 0.0M
2023-09-05 18.97 18.97 18.97 18.97 0.0M
2023-09-04 19.00 19.00 19.00 19.00 0.0M
2023-09-01 18.83 18.83 18.83 18.83 0.0M
2023-08-31 18.61 18.61 18.61 18.61 0.0M
2023-08-30 18.87 18.87 18.76 18.76 0.0M
2023-08-29 18.87 18.97 18.79 18.84 0.0M
2023-08-28 18.63 18.63 18.63 18.63 0.0M
2023-08-25 18.73 18.80 18.55 18.55 0.0M
2023-08-24 19.08 19.10 19.08 19.10 0.0M
2023-08-22 19.07 19.07 18.90 19.00 0.0M
2023-08-21 18.10 19.04 18.10 19.04 0.0M
2023-08-18 18.31 18.35 18.31 18.35 0.0M
2023-08-17 18.82 18.82 18.75 18.75 0.0M
2023-08-16 19.15 19.39 18.98 18.98 0.0M
2023-08-15 19.03 19.06 19.03 19.06 0.0M
2023-08-14 19.03 19.26 19.00 19.26 0.0M
2023-08-11 18.78 18.79 18.65 18.79 0.0M
2023-08-10 18.93 18.93 18.84 18.84 0.0M
2023-08-09 18.45 18.50 18.45 18.50 0.0M
2023-08-08 18.93 19.07 18.43 18.46 0.0M
2023-08-07 18.29 19.05 18.29 19.04 0.0M
2023-08-04 18.01 18.39 18.01 18.39 0.0M
2023-08-03 17.01 17.01 17.01 17.01 0.0M
2023-08-02 17.29 17.29 17.24 17.24 0.0M
2023-08-01 17.56 17.56 17.56 17.56 0.0M
2023-07-31 17.54 17.70 17.53 17.65 0.0M
2023-07-28 17.70 17.70 17.70 17.70 0.0M
2023-07-27 17.76 18.02 17.70 17.75 0.0M
2023-07-26 17.79 17.85 17.56 17.85 0.0M
2023-07-25 17.40 17.43 17.40 17.43 0.0M
2023-07-24 17.50 17.50 17.50 17.50 0.0M
2023-07-21 17.36 17.36 17.36 17.36 0.0M
2023-07-19 17.32 17.32 17.28 17.28 0.0M
2023-07-18 16.75 17.09 16.75 17.00 0.0M
2023-07-17 16.98 17.16 16.85 16.89 0.0M
2023-07-14 17.01 17.19 17.01 17.19 0.0M
2023-07-13 17.04 17.20 16.78 17.15 0.0M
2023-07-12 17.11 17.23 16.93 16.93 0.0M
2023-07-11 17.01 17.03 17.00 17.03 0.0M
2023-07-07 16.52 16.53 16.52 16.53 0.0M
2023-07-05 16.65 16.65 16.65 16.65 0.0M
2023-07-04 16.91 17.06 16.91 17.06 0.0M
2023-07-03 17.00 17.00 16.93 17.00 0.0M
2023-06-30 17.09 17.09 17.06 17.06 0.0M
2023-06-28 16.78 16.78 16.78 16.78 0.0M
2023-06-27 16.49 16.49 16.27 16.27 0.0M
2023-06-26 16.15 16.50 16.15 16.50 0.0M
2023-06-23 16.68 16.68 16.68 16.68 0.0M
2023-06-22 16.53 16.53 16.41 16.41 0.0M
2023-06-21 16.82 16.82 16.60 16.60 0.0M
2023-06-19 16.92 16.92 16.92 16.92 0.0M
2023-06-16 17.12 17.20 16.43 17.20 0.0M
2023-06-15 17.08 17.14 17.08 17.14 0.0M
2023-06-13 17.10 17.23 17.00 17.23 0.0M
2023-06-12 16.72 16.72 16.57 16.57 0.0M
2023-06-09 16.71 16.71 16.53 16.53 0.0M
2023-06-08 16.41 16.41 16.41 16.41 0.0M
2023-06-06 16.87 16.87 16.63 16.63 0.0M
2023-06-05 16.81 16.90 16.64 16.90 0.0M
2023-06-02 16.50 16.58 16.45 16.58 0.0M
2023-06-01 16.43 16.43 16.35 16.35 0.0M
2023-05-31 16.02 16.13 16.02 16.13 0.0M
2023-05-30 16.25 16.35 15.93 15.97 0.0M
2023-05-29 16.16 16.16 16.16 16.16 0.0M
2023-05-26 15.77 15.89 15.74 15.89 0.0M
2023-05-25 15.79 15.79 15.57 15.57 0.0M
2023-05-23 15.79 15.79 15.79 15.79 0.0M
2023-05-22 15.06 15.07 15.05 15.07 0.0M
2023-05-19 15.09 15.09 15.09 15.09 0.0M
2023-05-18 14.80 14.80 14.80 14.80 0.0M
2023-05-17 14.22 14.65 14.22 14.58 0.0M
2023-05-16 15.08 15.08 14.35 14.35 0.0M
2023-05-15 15.01 15.12 15.01 15.12 0.0M
2023-05-12 15.55 15.57 14.43 15.00 0.0M
2023-05-11 15.72 15.80 15.56 15.80 0.0M
2023-05-10 15.51 15.51 15.51 15.51 0.0M
2023-05-08 15.44 15.46 15.44 15.46 0.0M
2023-05-05 15.16 15.16 15.16 15.16 0.0M
2023-05-04 14.90 14.90 14.85 14.85 0.0M
2023-05-03 15.43 15.43 15.35 15.35 0.0M
2023-05-02 16.31 16.31 15.50 15.50 0.0M
2023-04-28 16.03 16.07 16.03 16.07 0.0M
2023-04-27 15.83 15.91 15.83 15.91 0.0M
2023-04-26 15.77 15.77 15.77 15.77 0.0M
2023-04-25 15.89 15.89 15.89 15.89 0.0M
2023-04-21 16.16 16.16 16.16 16.16 0.0M
2023-04-20 16.20 16.20 16.20 16.20 0.0M
2023-04-19 16.10 16.37 16.10 16.37 0.0M
2023-04-18 16.48 16.48 16.30 16.30 0.0M
2023-04-17 16.36 16.36 16.36 16.36 0.0M
2023-04-14 16.21 16.21 16.02 16.02 0.0M
2023-04-13 16.16 16.50 16.05 16.05 0.0M
2023-04-12 16.17 16.35 16.17 16.35 0.0M
2023-04-11 15.98 16.27 15.98 16.23 0.0M
2023-04-06 15.72 15.72 15.72 15.72 0.0M
2023-04-05 15.65 15.85 15.50 15.85 0.0M
2023-04-04 15.61 15.80 15.50 15.59 0.0M
2023-04-03 15.86 15.86 15.75 15.75 0.0M
2023-03-31 15.40 15.40 15.40 15.40 0.0M
2023-03-30 15.50 15.50 15.50 15.50 0.0M
2023-03-29 15.65 15.65 15.46 15.46 0.0M
2023-03-28 15.42 15.42 15.42 15.42 0.0M
2023-03-27 15.06 15.34 15.06 15.34 0.0M
2023-03-24 15.01 15.01 14.86 15.01 0.0M
2023-03-23 15.46 15.46 14.83 14.83 0.0M
2023-03-22 15.66 15.66 15.33 15.33 0.0M
2023-03-21 15.73 15.73 15.73 15.73 0.0M
2023-03-20 15.40 15.40 15.11 15.33 0.0M
2023-03-17 15.08 15.14 15.08 15.14 0.0M
2023-03-16 15.12 15.54 15.07 15.09 0.0M
2023-03-15 14.89 14.89 14.72 14.72 0.0M
2023-03-14 15.30 15.55 14.88 14.88 0.0M
2023-03-13 15.57 15.90 15.20 15.60 0.0M
2023-03-10 16.85 16.85 15.65 15.65 0.0M
2023-03-09 17.26 17.26 16.75 16.75 0.0M
2023-03-08 17.46 17.46 17.46 17.46 0.0M
2023-03-07 17.98 17.98 17.73 17.73 0.0M
2023-03-06 18.02 18.30 18.02 18.08 0.0M
2023-03-02 17.80 18.24 17.80 18.22 0.0M
2023-03-01 18.52 18.53 18.04 18.06 0.0M
2023-02-28 18.70 18.70 18.70 18.70 0.0M
2023-02-27 19.10 19.10 18.70 18.83 0.0M
2023-02-24 19.19 19.19 19.10 19.10 0.0M
2023-02-23 19.40 19.55 19.40 19.55 0.0M
2023-02-22 19.42 19.42 19.42 19.42 0.0M
2023-02-21 19.68 19.68 19.58 19.58 0.0M
2023-02-17 20.13 20.13 19.96 19.96 0.0M
2023-02-16 20.05 20.05 20.05 20.05 0.0M
2023-02-15 19.58 20.12 19.10 20.12 0.0M
2023-02-14 20.15 20.15 20.15 20.15 0.0M
2023-02-13 20.06 20.06 20.06 20.06 0.0M
2023-02-10 19.58 19.58 19.58 19.58 0.0M
2023-02-09 20.14 20.16 19.95 19.95 0.0M
2023-02-08 20.49 20.49 20.49 20.49 0.0M
2023-02-07 20.16 20.19 19.97 20.13 0.0M
2023-02-06 19.85 19.85 19.75 19.80 0.0M
2023-02-03 21.16 21.16 19.71 19.75 0.0M
2023-02-02 21.33 21.61 21.09 21.52 0.0M
2023-02-01 21.28 21.28 21.08 21.20 0.0M
2023-01-31 20.64 20.64 20.64 20.64 0.0M
2023-01-30 21.01 21.01 20.91 20.91 0.0M
2023-01-27 20.91 20.98 20.91 20.98 0.0M
2023-01-26 20.81 20.90 20.68 20.68 0.0M
2023-01-25 20.53 20.65 20.53 20.65 0.0M
2023-01-24 20.73 20.73 20.73 20.73 0.0M
2023-01-23 20.78 20.78 20.32 20.32 0.0M
2023-01-20 20.63 20.63 20.31 20.33 0.0M
2023-01-19 20.36 20.36 20.36 20.36 0.0M
2023-01-18 20.83 20.86 20.78 20.78 0.0M
2023-01-17 20.60 20.70 20.37 20.55 0.0M
2023-01-16 20.41 20.41 20.39 20.39 0.0M
2023-01-13 20.01 20.01 19.78 19.97 0.0M
2023-01-12 20.36 20.36 20.27 20.27 0.0M
2023-01-10 20.11 20.11 20.11 20.11 0.0M
2023-01-09 20.08 20.08 19.99 19.99 0.0M
2023-01-06 19.93 20.00 19.93 20.00 0.0M
2023-01-05 20.10 20.11 20.10 20.11 0.0M
2023-01-04 20.70 20.90 20.56 20.56 0.0M
2023-01-03 20.86 20.86 20.33 20.45 0.0M
2023-01-02 20.26 20.26 20.26 20.26 0.0M