28,115$
-0,93%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,34 | 28,46 | 27,94 | 28,11 | -0,95% | 274.840,00 |
| 30.09.2025 | 28,70 | 28,81 | 27,81 | 28,38 | -1,37% | 429.773,00 |
| 29.09.2025 | 28,87 | 28,93 | 28,72 | 28,78 | -0,12% | 86.330,00 |
| 26.09.2025 | 28,45 | 28,83 | 28,45 | 28,81 | 1,12% | 282.542,00 |
| 25.09.2025 | 28,87 | 28,90 | 28,42 | 28,49 | -2,10% | 506.773,00 |
| 24.09.2025 | 28,86 | 29,21 | 28,86 | 29,10 | 0,48% | 449.901,00 |
| 23.09.2025 | 28,91 | 29,01 | 28,77 | 28,96 | 0,43% | 268.703,00 |
| 22.09.2025 | 28,88 | 28,89 | 28,57 | 28,84 | -0,59% | 165.380,00 |
| 19.09.2025 | 29,07 | 29,24 | 28,75 | 29,01 | 0,52% | 417.356,00 |
| 18.09.2025 | 28,83 | 28,96 | 28,60 | 28,86 | 0,77% | 527.256,00 |
| 17.09.2025 | 28,85 | 28,98 | 28,55 | 28,64 | 0,16% | 342.523,00 |
| 16.09.2025 | 28,97 | 28,97 | 28,49 | 28,59 | -0,57% | 433.213,00 |
| 15.09.2025 | 29,06 | 29,13 | 28,70 | 28,76 | -1,27% | 259.368,00 |
| 12.09.2025 | 29,58 | 29,65 | 29,12 | 29,13 | -1,70% | 732.929,00 |
| 11.09.2025 | 29,28 | 29,72 | 29,23 | 29,63 | 1,11% | 703.264,00 |
| 10.09.2025 | 29,74 | 29,87 | 29,24 | 29,31 | -0,56% | 465.820,00 |
| 09.09.2025 | 30,04 | 30,52 | 29,41 | 29,47 | -1,47% | 402.005,00 |
| 08.09.2025 | 29,52 | 29,93 | 29,41 | 29,91 | 1,44% | 212.595,00 |
| 05.09.2025 | 29,65 | 29,82 | 29,29 | 29,49 | -0,17% | 308.480,00 |
| 04.09.2025 | 29,60 | 29,60 | 29,29 | 29,54 | -0,47% | 364.794,00 |
| 03.09.2025 | 29,33 | 29,68 | 29,17 | 29,68 | 0,63% | 463.789,00 |
| 02.09.2025 | 29,94 | 29,94 | 29,18 | 29,49 | -2,35% | 462.039,00 |
| 29.08.2025 | 30,21 | 30,27 | 30,01 | 30,20 | -0,03% | 529.868,00 |
| 28.08.2025 | 30,82 | 30,82 | 30,20 | 30,21 | -1,68% | 585.474,00 |
| 27.08.2025 | 30,78 | 30,86 | 30,59 | 30,73 | -0,13% | 514.014,00 |
| 26.08.2025 | 31,00 | 31,13 | 30,71 | 30,77 | -1,11% | 745.202,00 |
| 25.08.2025 | 31,58 | 31,58 | 31,11 | 31,11 | -1,44% | 260.219,00 |
| 22.08.2025 | 31,33 | 31,88 | 31,24 | 31,57 | 1,27% | 598.405,00 |
| 21.08.2025 | 30,93 | 31,40 | 30,93 | 31,17 | -0,83% | 569.583,00 |
| 20.08.2025 | 31,71 | 31,71 | 31,27 | 31,43 | -0,22% | 967.842,00 |
| 19.08.2025 | 31,32 | 31,64 | 31,25 | 31,50 | 0,43% | 436.241,00 |
| 18.08.2025 | 31,35 | 31,47 | 31,19 | 31,37 | -0,35% | 174.542,00 |
| 15.08.2025 | 31,51 | 31,75 | 31,20 | 31,48 | -0,06% | 347.836,00 |
| 14.08.2025 | 32,08 | 32,08 | 31,49 | 31,50 | -2,05% | 764.458,00 |
| 13.08.2025 | 32,00 | 32,21 | 31,86 | 32,16 | 0,99% | 788.692,00 |
| 12.08.2025 | 30,86 | 31,87 | 30,67 | 31,84 | 3,43% | 857.402,00 |
| 11.08.2025 | 30,55 | 31,24 | 30,35 | 30,79 | 1,15% | 403.271,00 |
| 08.08.2025 | 29,94 | 31,54 | 29,31 | 30,44 | 7,68% | 1.337.836,00 |
| 07.08.2025 | 28,85 | 28,93 | 27,74 | 28,27 | -1,48% | 807.938,00 |
| 06.08.2025 | 28,72 | 28,94 | 28,48 | 28,69 | 0,35% | 1.523.789,00 |
| 05.08.2025 | 29,15 | 29,15 | 28,54 | 28,59 | -1,35% | 459.575,00 |
| 04.08.2025 | 28,90 | 29,24 | 28,86 | 28,98 | 0,71% | 246.424,00 |
| 01.08.2025 | 29,61 | 29,61 | 28,67 | 28,78 | -2,44% | 574.321,00 |
| 31.07.2025 | 30,32 | 30,32 | 29,38 | 29,50 | -1,17% | 432.911,00 |
| 30.07.2025 | 30,30 | 30,31 | 29,71 | 29,85 | -1,42% | 474.666,00 |
| 29.07.2025 | 30,61 | 30,76 | 30,10 | 30,28 | -0,82% | 360.336,00 |
| 28.07.2025 | 30,71 | 30,80 | 30,36 | 30,53 | -0,28% | 98.964,00 |
| 25.07.2025 | 30,60 | 30,73 | 30,39 | 30,61 | 0,26% | 258.793,00 |
| 24.07.2025 | 30,65 | 30,70 | 30,47 | 30,53 | -0,46% | 285.626,00 |
| 23.07.2025 | 30,59 | 30,82 | 30,38 | 30,67 | 0,48% | 299.844,00 |
| 22.07.2025 | 30,48 | 30,61 | 30,27 | 30,53 | 0,76% | 428.481,00 |
| 21.07.2025 | 30,19 | 30,56 | 30,15 | 30,30 | 0,08% | 145.094,00 |
| 18.07.2025 | 30,21 | 30,36 | 30,07 | 30,27 | 0,40% | 403.985,00 |
| 17.07.2025 | 30,04 | 30,19 | 29,72 | 30,15 | 0,42% | 420.823,00 |
| 16.07.2025 | 30,02 | 30,14 | 29,64 | 30,03 | 0,42% | 390.124,00 |
| 15.07.2025 | 29,90 | 30,14 | 29,76 | 29,90 | 0,32% | 439.605,00 |
| 14.07.2025 | 28,82 | 29,86 | 28,82 | 29,81 | 3,89% | 274.514,00 |
| 11.07.2025 | 29,59 | 29,60 | 28,65 | 28,69 | -3,30% | 440.611,00 |
| 10.07.2025 | 30,05 | 30,05 | 29,63 | 29,67 | -1,61% | 519.215,00 |
| 09.07.2025 | 30,00 | 30,19 | 29,72 | 30,16 | 0,70% | 627.553,00 |
| 08.07.2025 | 30,25 | 30,25 | 29,78 | 29,95 | -0,53% | 377.821,00 |
| 07.07.2025 | 30,48 | 30,59 | 30,06 | 30,11 | -2,00% | 302.317,00 |
| 03.07.2025 | 29,87 | 30,73 | 29,87 | 30,72 | 3,05% | 340.027,00 |
| 02.07.2025 | 29,87 | 29,92 | 29,39 | 29,81 | 0,00% | 408.211,00 |
| 01.07.2025 | 29,54 | 29,90 | 29,44 | 29,81 | 1,46% | 705.666,00 |
| 30.06.2025 | 29,43 | 29,50 | 29,07 | 29,38 | 0,31% | 272.546,00 |
| 27.06.2025 | 29,54 | 29,55 | 28,95 | 29,29 | -0,59% | 693.210,00 |
| 26.06.2025 | 29,34 | 29,56 | 29,15 | 29,47 | 1,29% | 443.784,00 |
| 25.06.2025 | 29,53 | 29,53 | 29,03 | 29,09 | -0,99% | 520.925,00 |
| 24.06.2025 | 29,03 | 29,40 | 28,68 | 29,38 | 1,96% | 632.400,00 |
| 23.06.2025 | 28,93 | 29,06 | 28,47 | 28,82 | -0,74% | 248.909,00 |
| 20.06.2025 | 29,72 | 29,72 | 28,91 | 29,03 | -1,14% | 677.855,00 |
| 18.06.2025 | 29,76 | 29,90 | 29,34 | 29,37 | -1,31% | 736.018,00 |
| 17.06.2025 | 30,01 | 30,12 | 29,63 | 29,76 | -0,88% | 430.888,00 |
| 16.06.2025 | 30,04 | 30,28 | 29,76 | 30,02 | 0,74% | 281.360,00 |
| 13.06.2025 | 30,10 | 30,20 | 29,64 | 29,80 | -1,62% | 798.069,00 |
| 12.06.2025 | 29,42 | 30,44 | 29,42 | 30,29 | 2,90% | 971.771,00 |
| 11.06.2025 | 28,71 | 29,70 | 28,71 | 29,44 | -0,37% | 664.176,00 |
| 10.06.2025 | 29,27 | 29,59 | 29,22 | 29,55 | 0,75% | 406.187,00 |
| 09.06.2025 | 29,46 | 29,51 | 29,21 | 29,33 | 0,00% | 221.199,00 |
| 06.06.2025 | 28,81 | 29,40 | 28,81 | 29,33 | 0,63% | 382.439,00 |
| 05.06.2025 | 29,20 | 29,51 | 29,02 | 29,14 | 0,12% | 660.392,00 |
| 04.06.2025 | 28,90 | 29,13 | 28,84 | 29,11 | 0,88% | 611.665,00 |
| 03.06.2025 | 28,30 | 28,88 | 28,14 | 28,85 | 1,73% | 599.451,00 |
| 02.06.2025 | 28,33 | 28,37 | 27,94 | 28,36 | -0,37% | 237.746,00 |
| 30.05.2025 | 27,97 | 28,52 | 27,95 | 28,47 | 1,59% | 784.591,00 |
| 29.05.2025 | 28,12 | 28,13 | 27,78 | 28,02 | -0,14% | 835.055,00 |
| 28.05.2025 | 28,17 | 28,31 | 28,00 | 28,06 | -0,39% | 743.674,00 |
| 27.05.2025 | 27,97 | 28,27 | 27,80 | 28,17 | 2,10% | 759.270,00 |
| 23.05.2025 | 27,37 | 27,78 | 27,21 | 27,59 | -0,61% | 772.359,00 |
| 22.05.2025 | 27,68 | 27,95 | 27,43 | 27,76 | 0,62% | 980.607,00 |
| 21.05.2025 | 28,28 | 28,28 | 27,59 | 27,59 | -2,85% | 1.257.022,00 |
| 20.05.2025 | 28,25 | 28,51 | 28,25 | 28,40 | -0,33% | 435.649,00 |
| 19.05.2025 | 28,54 | 28,69 | 28,28 | 28,50 | -1,09% | 230.347,00 |
| 16.05.2025 | 28,63 | 28,88 | 28,53 | 28,81 | -0,55% | 341.989,00 |
| 15.05.2025 | 28,87 | 29,05 | 28,65 | 28,97 | 1,28% | 394.170,00 |
| 14.05.2025 | 29,06 | 29,06 | 28,51 | 28,61 | -1,73% | 608.611,00 |
| 13.05.2025 | 29,31 | 29,48 | 28,96 | 29,11 | 0,14% | 489.805,00 |
| 12.05.2025 | 29,62 | 29,75 | 28,82 | 29,07 | 0,48% | 674.814,00 |
| 09.05.2025 | 28,11 | 29,11 | 28,11 | 28,93 | 1,85% | 584.311,00 |