29,690$
-3,08%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,60 | 30,74 | 29,67 | 29,70 | -3,07% | 6.953.121,00 |
| 11.11.2026 | 29,90 | 30,66 | 29,67 | 30,64 | 2,08% | 6.474.558,00 |
| 10.11.2026 | 29,62 | 30,07 | 29,37 | 30,01 | 0,70% | 5.071.748,00 |
| 09.11.2026 | 29,81 | 30,08 | 29,45 | 29,80 | 0,03% | 5.321.205,00 |
| 06.11.2026 | 30,31 | 30,50 | 29,66 | 29,79 | -2,68% | 6.270.625,00 |
| 05.11.2026 | 31,13 | 31,20 | 30,09 | 30,61 | -0,91% | 8.829.095,00 |
| 04.11.2026 | 30,50 | 31,20 | 30,00 | 30,89 | 3,97% | 8.691.367,00 |
| 03.11.2026 | 29,59 | 30,11 | 29,20 | 29,71 | -0,57% | 6.315.149,00 |
| 02.11.2026 | 29,25 | 30,68 | 29,01 | 29,88 | 2,57% | 9.555.480,00 |
| 30.10.2026 | 28,62 | 29,24 | 28,40 | 29,13 | 3,30% | 9.102.143,00 |
| 29.10.2026 | 26,90 | 28,30 | 26,69 | 28,20 | 15,81% | 11.130.031,00 |
| 28.10.2026 | 24,10 | 24,38 | 23,88 | 24,35 | 0,41% | 7.937.756,00 |
| 27.10.2026 | 24,19 | 24,46 | 23,96 | 24,25 | -0,66% | 4.937.293,00 |
| 26.10.2026 | 24,87 | 24,95 | 24,17 | 24,41 | -1,89% | 5.541.364,00 |
| 23.10.2026 | 24,80 | 25,13 | 24,62 | 24,88 | -0,12% | 4.670.755,00 |
| 22.10.2026 | 24,09 | 25,21 | 24,01 | 24,91 | 3,23% | 7.155.683,00 |
| 21.10.2026 | 24,11 | 24,37 | 23,96 | 24,13 | 0,21% | 5.105.996,00 |
| 20.10.2026 | 23,86 | 24,15 | 23,65 | 24,08 | 1,82% | 5.330.184,00 |
| 19.10.2026 | 24,05 | 24,23 | 23,60 | 23,65 | -2,11% | 6.173.769,00 |
| 16.10.2026 | 24,90 | 25,23 | 24,01 | 24,16 | -2,64% | 7.995.830,00 |
| 15.10.2026 | 23,83 | 24,83 | 23,77 | 24,82 | 4,24% | 9.024.884,00 |
| 14.10.2026 | 23,74 | 23,86 | 23,43 | 23,81 | 0,04% | 6.753.402,00 |
| 13.10.2026 | 23,62 | 24,10 | 23,51 | 23,80 | 1,93% | 6.200.269,00 |
| 12.10.2026 | 23,44 | 23,76 | 23,27 | 23,35 | 0,41% | 5.603.442,00 |
| 09.10.2026 | 22,98 | 23,27 | 22,76 | 23,25 | 2,24% | 7.433.025,00 |
| 08.10.2026 | 22,26 | 22,88 | 22,21 | 22,74 | 1,56% | 10.328.719,00 |
| 07.10.2026 | 22,57 | 22,75 | 21,78 | 22,39 | -1,80% | 14.771.947,00 |
| 06.10.2026 | 22,35 | 23,01 | 22,33 | 22,80 | 2,29% | 7.971.304,00 |
| 05.10.2026 | 22,03 | 22,64 | 21,98 | 22,29 | 1,36% | 11.802.459,00 |
| 02.10.2026 | 22,41 | 22,88 | 21,90 | 21,99 | -1,17% | 12.165.328,00 |
| 01.10.2026 | 22,49 | 22,56 | 21,82 | 22,25 | 1,04% | 10.716.107,00 |
| 30.09.2026 | 20,94 | 22,38 | 20,76 | 22,02 | 5,59% | 19.341.232,00 |
| 29.09.2026 | 21,20 | 21,83 | 20,34 | 20,86 | -0,02% | 22.774.124,00 |
| 28.09.2026 | 21,49 | 21,55 | 20,74 | 20,86 | -3,52% | 17.504.254,00 |
| 25.09.2026 | 22,91 | 22,99 | 21,36 | 21,62 | -6,16% | 29.875.948,00 |
| 24.09.2026 | 26,32 | 27,07 | 23,01 | 23,04 | -12,16% | 32.084.705,00 |
| 23.09.2026 | 27,31 | 27,39 | 26,18 | 26,23 | -3,92% | 10.295.067,00 |
| 22.09.2026 | 29,55 | 29,59 | 26,80 | 27,30 | -6,38% | 12.572.244,00 |
| 21.09.2026 | 29,53 | 29,53 | 28,82 | 29,16 | 0,52% | 5.474.490,00 |
| 18.09.2026 | 30,19 | 30,21 | 28,90 | 29,01 | -3,98% | 19.124.879,00 |
| 17.09.2026 | 30,60 | 30,81 | 30,17 | 30,21 | -1,46% | 4.696.878,00 |
| 16.09.2026 | 30,90 | 31,22 | 30,52 | 30,66 | -1,89% | 6.958.803,00 |
| 15.09.2026 | 30,96 | 31,41 | 30,67 | 31,25 | -0,52% | 5.251.031,00 |
| 14.09.2026 | 30,71 | 31,50 | 30,71 | 31,42 | 3,82% | 6.817.611,00 |
| 11.09.2026 | 30,07 | 30,69 | 30,00 | 30,26 | 0,98% | 4.797.380,00 |
| 10.09.2026 | 29,88 | 30,23 | 29,60 | 29,97 | 0,66% | 5.559.042,00 |
| 09.09.2026 | 30,00 | 30,05 | 29,55 | 29,77 | -0,17% | 4.377.375,00 |
| 08.09.2026 | 30,42 | 30,44 | 29,59 | 29,82 | -2,71% | 4.144.185,00 |
| 04.09.2026 | 31,06 | 31,13 | 30,49 | 30,65 | -2,17% | 4.838.671,00 |
| 03.09.2026 | 31,07 | 31,65 | 31,00 | 31,33 | 2,22% | 6.446.498,00 |
| 02.09.2026 | 30,04 | 30,76 | 29,86 | 30,65 | 2,10% | 4.738.937,00 |
| 01.09.2026 | 30,75 | 31,02 | 29,86 | 30,02 | -3,16% | 5.592.864,00 |
| 31.08.2026 | 30,95 | 31,16 | 30,59 | 31,00 | -0,06% | 7.950.875,00 |
| 28.08.2026 | 30,50 | 31,29 | 30,42 | 31,02 | 1,70% | 5.952.053,00 |
| 27.08.2026 | 29,83 | 30,53 | 29,51 | 30,50 | 2,90% | 6.392.727,00 |
| 26.08.2026 | 28,88 | 29,86 | 28,75 | 29,64 | 1,13% | 6.960.972,00 |
| 25.08.2026 | 29,00 | 29,33 | 28,47 | 29,31 | 0,69% | 6.197.623,00 |
| 24.08.2026 | 28,67 | 29,38 | 28,60 | 29,11 | 0,62% | 5.645.189,00 |
| 21.08.2026 | 28,26 | 29,01 | 27,88 | 28,93 | 2,68% | 7.079.778,00 |
| 20.08.2026 | 27,32 | 28,38 | 27,01 | 28,18 | 2,31% | 5.749.053,00 |
| 19.08.2026 | 27,52 | 28,09 | 27,50 | 27,54 | -0,36% | 4.272.363,00 |
| 18.08.2026 | 27,86 | 27,96 | 27,59 | 27,64 | 0,84% | 4.317.058,00 |
| 17.08.2026 | 28,04 | 28,25 | 27,38 | 27,41 | -3,76% | 4.296.342,00 |
| 14.08.2026 | 29,62 | 29,70 | 28,43 | 28,48 | -3,69% | 3.163.955,00 |
| 13.08.2026 | 28,88 | 29,60 | 28,67 | 29,57 | 3,25% | 4.862.113,00 |
| 12.08.2026 | 28,56 | 28,74 | 28,07 | 28,64 | -1,28% | 4.485.923,00 |
| 11.08.2026 | 29,01 | 29,41 | 28,71 | 29,01 | -0,96% | 5.262.368,00 |
| 10.08.2026 | 28,80 | 29,87 | 28,75 | 29,29 | 0,41% | 5.722.329,00 |
| 07.08.2026 | 29,00 | 29,70 | 27,64 | 29,17 | 3,81% | 11.324.648,00 |
| 06.08.2026 | 27,44 | 28,32 | 27,07 | 28,10 | 0,54% | 8.066.234,00 |
| 05.08.2026 | 28,50 | 28,50 | 27,83 | 27,95 | -1,13% | 4.188.050,00 |
| 04.08.2026 | 28,17 | 28,48 | 27,89 | 28,27 | 0,35% | 5.420.133,00 |
| 03.08.2026 | 28,31 | 28,50 | 27,88 | 28,17 | 2,62% | 3.836.044,00 |
| 31.07.2026 | 27,14 | 27,53 | 26,69 | 27,45 | 0,59% | 4.469.352,00 |
| 30.07.2026 | 27,30 | 27,33 | 26,61 | 27,29 | -1,23% | 3.344.365,00 |
| 29.07.2026 | 27,80 | 28,12 | 27,54 | 27,63 | 0,18% | 5.094.919,00 |
| 28.07.2026 | 27,02 | 27,73 | 26,96 | 27,58 | 3,14% | 3.808.727,00 |
| 27.07.2026 | 26,49 | 26,98 | 26,33 | 26,74 | 3,48% | 4.261.963,00 |
| 24.07.2026 | 25,47 | 26,14 | 25,43 | 25,84 | 3,07% | 2.691.162,00 |
| 23.07.2026 | 25,66 | 25,66 | 24,97 | 25,07 | -1,99% | 4.036.137,00 |
| 22.07.2026 | 26,21 | 26,25 | 25,50 | 25,58 | -2,03% | 3.861.842,00 |
| 21.07.2026 | 26,65 | 26,76 | 25,95 | 26,11 | -2,12% | 3.701.789,00 |
| 20.07.2026 | 26,62 | 26,92 | 26,27 | 26,68 | -0,24% | 4.088.535,00 |
| 17.07.2026 | 26,66 | 27,28 | 26,64 | 26,74 | -1,00% | 5.087.309,00 |
| 16.07.2026 | 26,85 | 27,25 | 26,44 | 27,01 | 2,12% | 3.518.068,00 |
| 15.07.2026 | 26,81 | 27,21 | 26,22 | 26,45 | -0,45% | 4.110.070,00 |
| 14.07.2026 | 25,51 | 26,61 | 25,35 | 26,57 | 1,57% | 4.295.425,00 |
| 13.07.2026 | 26,10 | 26,46 | 25,96 | 26,16 | 0,96% | 3.020.475,00 |
| 10.07.2026 | 26,42 | 26,44 | 25,53 | 25,91 | -0,31% | 2.796.719,00 |
| 09.07.2026 | 25,34 | 26,15 | 25,03 | 25,99 | 0,70% | 3.354.315,00 |
| 08.07.2026 | 26,76 | 26,77 | 25,80 | 25,81 | -3,62% | 3.807.352,00 |
| 07.07.2026 | 27,19 | 27,28 | 26,62 | 26,78 | 0,68% | 4.294.509,00 |
| 06.07.2026 | 26,39 | 27,00 | 26,28 | 26,60 | -0,26% | 4.621.282,00 |
| 02.07.2026 | 26,17 | 26,81 | 26,06 | 26,67 | 2,14% | 5.151.793,00 |
| 01.07.2026 | 25,13 | 26,56 | 25,13 | 26,11 | 4,90% | 9.751.105,00 |
| 30.06.2026 | 24,82 | 25,08 | 24,62 | 24,89 | -0,60% | 7.714.043,00 |
| 29.06.2026 | 24,80 | 25,27 | 24,67 | 25,04 | 2,41% | 5.325.380,00 |
| 26.06.2026 | 23,52 | 24,52 | 23,48 | 24,45 | 4,89% | 9.743.162,00 |
| 25.06.2026 | 23,50 | 23,91 | 23,10 | 23,31 | -1,06% | 3.746.273,00 |
| 24.06.2026 | 23,11 | 24,08 | 23,11 | 23,56 | 1,29% | 7.415.283,00 |