48,770€
-4,56%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 49,04 | 49,04 | 48,02 | 48,02 | -6,03% | 94,00 |
| 07.08.2025 | 51,15 | 52,20 | 51,10 | 51,10 | -2,76% | 12,00 |
| 06.08.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -3,84% | 60,00 |
| 05.08.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 1,39% | 5,00 |
| 04.08.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 3,45% | 1,00 |
| 01.08.2025 | 53,30 | 53,30 | 52,10 | 52,10 | -1,88% | 2,00 |
| 31.07.2025 | 54,60 | 54,60 | 53,10 | 53,10 | 1,14% | 325,00 |
| 30.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -4,20% | 70,00 |
| 29.07.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 4,48% | 16,00 |
| 28.07.2025 | 53,40 | 53,40 | 52,45 | 52,45 | -2,42% | 13,00 |
| 25.07.2025 | 54,00 | 54,23 | 53,58 | 53,75 | -1,29% | - |
| 24.07.2025 | 54,45 | 54,45 | 54,45 | 54,45 | -1,45% | 1,00 |
| 23.07.2025 | 55,20 | 55,25 | 55,10 | 55,25 | 1,75% | 94,00 |
| 22.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,09% | 20,00 |
| 21.07.2025 | 54,45 | 54,53 | 54,35 | 54,35 | 0,23% | - |
| 18.07.2025 | 54,43 | 54,45 | 54,20 | 54,23 | -2,30% | - |
| 17.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,18% | 1,00 |
| 16.07.2025 | 55,40 | 55,75 | 55,40 | 55,40 | 2,31% | 245,00 |
| 15.07.2025 | 55,25 | 55,35 | 54,15 | 54,15 | -2,34% | 34,00 |
| 14.07.2025 | 54,10 | 55,45 | 54,10 | 55,45 | 1,79% | 202,00 |
| 11.07.2025 | 54,83 | 54,83 | 54,38 | 54,48 | -2,72% | - |
| 10.07.2025 | 56,10 | 56,10 | 55,15 | 56,00 | 0,00% | 41,00 |
| 09.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,23% | 10,00 |
| 08.07.2025 | 56,75 | 56,75 | 56,70 | 56,70 | 1,16% | 22,00 |
| 07.07.2025 | 57,00 | 57,00 | 56,05 | 56,05 | -0,84% | 2,00 |
| 04.07.2025 | 56,65 | 56,70 | 56,53 | 56,53 | 1,03% | - |
| 03.07.2025 | 56,80 | 56,95 | 55,55 | 55,95 | -1,84% | 301,00 |
| 02.07.2025 | 57,25 | 57,25 | 57,00 | 57,00 | -1,64% | 210,00 |
| 01.07.2025 | 57,35 | 57,95 | 57,35 | 57,95 | -2,61% | 124,00 |
| 30.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,34% | 20,00 |
| 27.06.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,76% | 30,00 |
| 26.06.2025 | 58,15 | 59,25 | 58,15 | 59,25 | -0,42% | 56,00 |
| 25.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,34% | 10,00 |
| 24.06.2025 | 58,05 | 59,30 | 58,05 | 59,30 | 2,60% | 66,00 |
| 23.06.2025 | 57,55 | 58,90 | 57,55 | 57,80 | -3,10% | 30,00 |
| 20.06.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -0,58% | 300,00 |
| 19.06.2025 | 60,00 | 60,00 | 58,50 | 60,00 | -7,69% | 459,00 |
| 18.06.2025 | 65,18 | 65,30 | 64,83 | 65,00 | 1,13% | - |
| 17.06.2025 | 64,33 | 64,40 | 64,03 | 64,28 | 0,12% | - |
| 16.06.2025 | 65,15 | 65,30 | 64,05 | 64,20 | 0,71% | 23,00 |
| 13.06.2025 | 63,63 | 63,98 | 63,53 | 63,75 | -1,92% | - |
| 12.06.2025 | 65,75 | 65,75 | 65,00 | 65,00 | -0,08% | 35,00 |
| 11.06.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -2,18% | 9,00 |
| 10.06.2025 | 66,50 | 66,50 | 66,45 | 66,50 | -0,45% | 62,00 |
| 09.06.2025 | 66,25 | 66,80 | 66,25 | 66,80 | -1,40% | 31,00 |
| 06.06.2025 | 67,20 | 67,75 | 67,20 | 67,75 | -0,44% | 145,00 |
| 05.06.2025 | 68,00 | 68,05 | 68,00 | 68,05 | -0,37% | 117,00 |
| 04.06.2025 | 69,65 | 69,65 | 68,30 | 68,30 | 2,25% | 9,00 |
| 03.06.2025 | 65,30 | 66,80 | 65,30 | 66,80 | 0,15% | 15,00 |
| 02.06.2025 | 66,75 | 66,75 | 65,25 | 66,70 | 0,45% | 43,00 |
| 30.05.2025 | 66,65 | 66,65 | 65,45 | 66,40 | -0,23% | 22,00 |
| 29.05.2025 | 68,30 | 68,30 | 66,55 | 66,55 | -0,56% | 38,00 |
| 28.05.2025 | 66,83 | 67,10 | 66,70 | 66,93 | -2,05% | - |
| 27.05.2025 | 67,80 | 68,33 | 67,80 | 68,33 | -0,40% | - |
| 26.05.2025 | 67,00 | 68,60 | 67,00 | 68,60 | 4,33% | 61,00 |
| 23.05.2025 | 66,95 | 66,95 | 65,75 | 65,75 | -2,05% | 53,00 |
| 22.05.2025 | 67,08 | 67,15 | 66,25 | 67,13 | 3,27% | - |
| 21.05.2025 | 65,35 | 65,35 | 65,00 | 65,00 | -1,74% | 325,00 |
| 20.05.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 2,48% | 3,00 |
| 19.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -1,22% | 1,00 |
| 16.05.2025 | 65,15 | 65,38 | 65,08 | 65,35 | 2,51% | - |
| 15.05.2025 | 65,15 | 65,15 | 63,75 | 63,75 | 0,00% | 7,00 |
| 14.05.2025 | 64,33 | 64,45 | 63,73 | 63,75 | -1,01% | - |
| 13.05.2025 | 65,50 | 65,70 | 64,40 | 64,40 | 0,74% | 6,00 |
| 12.05.2025 | 62,75 | 64,03 | 62,75 | 63,93 | 6,10% | - |
| 09.05.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -4,37% | 20,00 |
| 08.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,56% | 8,00 |
| 07.05.2025 | 61,60 | 62,65 | 60,10 | 62,65 | -3,50% | 168,00 |
| 06.05.2025 | 64,63 | 65,03 | 64,20 | 64,93 | -0,04% | - |
| 05.05.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 3,26% | 10,00 |
| 02.05.2025 | 64,00 | 64,30 | 62,90 | 62,90 | -0,94% | 17,00 |
| 30.04.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 3,29% | 10,00 |
| 29.04.2025 | 61,38 | 61,93 | 61,30 | 61,48 | 0,45% | - |
| 28.04.2025 | 60,15 | 61,20 | 60,15 | 61,20 | 1,49% | 7,00 |
| 25.04.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 1,69% | 50,00 |
| 24.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -2,47% | 1,00 |
| 23.04.2025 | 60,50 | 60,90 | 60,00 | 60,80 | 1,84% | 8,00 |
| 22.04.2025 | 59,65 | 59,70 | 59,65 | 59,70 | -2,25% | 6,00 |
| 17.04.2025 | 60,80 | 61,35 | 60,55 | 61,08 | 1,50% | - |
| 16.04.2025 | 59,68 | 60,38 | 59,38 | 60,18 | 0,71% | - |
| 15.04.2025 | 59,50 | 60,90 | 59,50 | 59,75 | 0,76% | 13,00 |
| 14.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | 1,00 |
| 11.04.2025 | 60,13 | 60,20 | 58,58 | 59,30 | -2,87% | - |
| 10.04.2025 | 61,05 | 61,05 | 61,05 | 61,05 | 4,67% | 82,00 |
| 09.04.2025 | 58,38 | 59,70 | 57,30 | 58,33 | -1,06% | - |
| 08.04.2025 | 58,30 | 59,05 | 58,30 | 58,95 | 4,06% | 56,00 |
| 07.04.2025 | 57,00 | 57,95 | 55,90 | 56,65 | -1,48% | 24,00 |
| 04.04.2025 | 59,15 | 59,95 | 57,50 | 57,50 | -3,52% | 347,00 |
| 03.04.2025 | 58,70 | 59,60 | 58,70 | 59,60 | -0,91% | 14,00 |
| 02.04.2025 | 60,15 | 60,15 | 60,15 | 60,15 | -1,47% | 5,00 |
| 01.04.2025 | 62,45 | 62,45 | 61,05 | 61,05 | -0,49% | 7,00 |
| 31.03.2025 | 61,50 | 61,50 | 61,35 | 61,35 | -3,69% | 23,00 |
| 28.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,55% | 3,00 |
| 27.03.2025 | 63,35 | 63,35 | 63,35 | 63,35 | -0,94% | 60,00 |
| 26.03.2025 | 63,25 | 63,95 | 63,25 | 63,95 | 1,19% | 12,00 |
| 25.03.2025 | 63,15 | 63,20 | 63,15 | 63,20 | -1,86% | 16,00 |
| 24.03.2025 | 64,05 | 64,40 | 63,15 | 64,40 | 1,70% | 115,00 |
| 21.03.2025 | 63,28 | 63,38 | 63,03 | 63,33 | 2,22% | - |
| 20.03.2025 | 63,10 | 63,10 | 61,90 | 61,95 | 1,31% | 93,00 |
| 19.03.2025 | 61,55 | 61,55 | 61,15 | 61,15 | -2,00% | 170,00 |