47,590€
-0,61%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,05 | 47,07 | 46,44 | 46,44 | -3,01% | - |
| 04.11.2024 | 47,90 | 47,90 | 47,88 | 47,88 | -1,52% | 94,00 |
| 01.11.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,58% | 1,00 |
| 31.10.2024 | 47,84 | 48,34 | 47,84 | 48,34 | -2,50% | 12,00 |
| 30.10.2024 | 49,58 | 49,58 | 49,58 | 49,58 | 1,18% | 25,00 |
| 29.10.2024 | 49,20 | 49,25 | 48,68 | 49,00 | 1,96% | - |
| 28.10.2024 | 48,12 | 48,12 | 48,06 | 48,06 | -1,40% | 21,00 |
| 25.10.2024 | 48,60 | 49,02 | 48,58 | 48,74 | 3,00% | - |
| 24.10.2024 | 47,60 | 47,60 | 47,32 | 47,32 | -1,46% | 12,00 |
| 23.10.2024 | 49,08 | 49,08 | 48,02 | 48,02 | -2,28% | 33,00 |
| 22.10.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 0,53% | 10,00 |
| 21.10.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -4,16% | 2,00 |
| 18.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,84% | 20,00 |
| 17.10.2024 | 49,93 | 50,55 | 49,91 | 50,08 | -0,44% | - |
| 16.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,89% | 1,00 |
| 15.10.2024 | 51,90 | 51,90 | 50,75 | 50,75 | 0,89% | 3,00 |
| 14.10.2024 | 50,45 | 51,40 | 50,30 | 50,30 | -1,37% | 46,00 |
| 11.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,64% | 97,00 |
| 10.10.2024 | 51,85 | 51,85 | 51,85 | 51,85 | 1,67% | 40,00 |
| 09.10.2024 | 50,30 | 51,00 | 50,30 | 51,00 | 1,69% | 302,00 |
| 08.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 0,10% | 26,00 |
| 07.10.2024 | 51,75 | 51,75 | 50,10 | 50,10 | -3,65% | 24,00 |
| 04.10.2024 | 51,25 | 52,00 | 51,25 | 52,00 | 0,53% | 85,00 |
| 03.10.2024 | 51,83 | 51,93 | 51,43 | 51,73 | 1,12% | - |
| 02.10.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -2,76% | 3,00 |
| 01.10.2024 | 51,00 | 52,60 | 50,20 | 52,60 | -2,23% | 935,00 |
| 30.09.2024 | 54,30 | 54,30 | 53,80 | 53,80 | -0,09% | 17,00 |
| 27.09.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -1,82% | 60,00 |
| 26.09.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 1,39% | 26,00 |
| 25.09.2024 | 53,45 | 54,10 | 53,45 | 54,10 | -2,79% | 31,00 |
| 24.09.2024 | 54,55 | 55,65 | 54,55 | 55,65 | 0,72% | 80,00 |
| 23.09.2024 | 56,35 | 56,35 | 55,05 | 55,25 | -0,63% | 31,00 |
| 20.09.2024 | 54,80 | 55,60 | 54,80 | 55,60 | -0,98% | 105,00 |
| 19.09.2024 | 55,43 | 56,35 | 55,33 | 56,15 | -0,71% | - |
| 18.09.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 0,44% | 50,00 |
| 17.09.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 2,36% | 1,00 |
| 16.09.2024 | 56,55 | 56,75 | 55,00 | 55,00 | -1,12% | 403,00 |
| 13.09.2024 | 55,78 | 55,90 | 55,45 | 55,63 | 0,23% | - |
| 12.09.2024 | 55,45 | 55,50 | 55,45 | 55,50 | 1,28% | 194,00 |
| 11.09.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 1,43% | 20,00 |
| 10.09.2024 | 54,03 | 54,33 | 53,28 | 54,03 | -0,05% | - |
| 09.09.2024 | 55,25 | 55,25 | 54,05 | 54,05 | 0,19% | 2,00 |
| 06.09.2024 | 55,00 | 55,00 | 53,95 | 53,95 | -3,57% | 24,00 |
| 05.09.2024 | 55,95 | 55,95 | 55,95 | 55,95 | 4,19% | 90,00 |
| 04.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -1,83% | 70,00 |
| 03.09.2024 | 55,50 | 55,55 | 54,70 | 54,70 | -1,17% | 197,00 |
| 02.09.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 1,65% | 30,00 |
| 30.08.2024 | 54,25 | 54,50 | 54,15 | 54,45 | -0,46% | - |
| 29.08.2024 | 53,40 | 54,70 | 53,40 | 54,70 | 2,53% | 32,00 |
| 28.08.2024 | 54,25 | 54,30 | 53,35 | 53,35 | -1,39% | 65,00 |
| 27.08.2024 | 54,05 | 54,95 | 54,05 | 54,10 | 2,08% | 49,00 |
| 26.08.2024 | 52,75 | 53,00 | 52,75 | 53,00 | -0,75% | 184,00 |
| 23.08.2024 | 52,40 | 53,40 | 52,40 | 53,40 | 2,79% | 63,00 |
| 22.08.2024 | 52,10 | 52,10 | 51,60 | 51,95 | 1,66% | 349,00 |
| 21.08.2024 | 52,45 | 52,45 | 50,30 | 51,10 | -2,94% | 1.095,00 |
| 20.08.2024 | 51,70 | 52,65 | 51,70 | 52,65 | 3,64% | 155,00 |
| 19.08.2024 | 50,85 | 50,85 | 50,80 | 50,80 | -0,97% | 90,00 |
| 16.08.2024 | 50,50 | 51,30 | 49,88 | 51,30 | 1,99% | 604,00 |
| 15.08.2024 | 51,05 | 51,05 | 49,50 | 50,30 | 0,96% | 620,00 |
| 14.08.2024 | 49,82 | 49,82 | 49,82 | 49,82 | -2,31% | 83,00 |
| 13.08.2024 | 49,80 | 51,00 | 49,66 | 51,00 | 3,91% | 2.421,00 |
| 12.08.2024 | 48,56 | 49,08 | 47,82 | 49,08 | 0,12% | 365,00 |
| 09.08.2024 | 48,00 | 49,02 | 47,40 | 49,02 | 4,25% | 1.191,00 |
| 08.08.2024 | 41,58 | 47,80 | 41,58 | 47,02 | 11,63% | 1.927,00 |
| 07.08.2024 | 41,94 | 42,12 | 41,94 | 42,12 | 5,04% | 7,00 |
| 06.08.2024 | 40,74 | 40,74 | 39,92 | 40,10 | -5,87% | 277,00 |
| 05.08.2024 | 40,28 | 42,60 | 40,28 | 42,60 | 5,24% | 200,00 |
| 02.08.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -6,99% | 10,00 |
| 01.08.2024 | 44,36 | 44,36 | 43,44 | 43,52 | -1,05% | 12,00 |
| 31.07.2024 | 43,38 | 43,98 | 43,02 | 43,98 | 1,71% | 343,00 |
| 30.07.2024 | 44,18 | 44,18 | 43,24 | 43,24 | 0,28% | 155,00 |
| 29.07.2024 | 43,80 | 43,80 | 43,12 | 43,12 | -0,09% | 666,00 |
| 26.07.2024 | 43,98 | 43,98 | 43,16 | 43,16 | 0,61% | 9,00 |
| 25.07.2024 | 43,90 | 44,04 | 42,90 | 42,90 | 2,39% | 466,00 |
| 24.07.2024 | 41,96 | 41,96 | 41,90 | 41,90 | -1,74% | 6,00 |
| 23.07.2024 | 43,20 | 43,62 | 42,60 | 42,64 | -0,47% | 70,00 |
| 22.07.2024 | 42,76 | 42,84 | 42,76 | 42,84 | 0,05% | 116,00 |
| 19.07.2024 | 42,26 | 42,82 | 42,26 | 42,82 | 2,20% | 387,00 |
| 18.07.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 3,41% | 20,00 |
| 17.07.2024 | 41,64 | 41,64 | 40,36 | 40,52 | -1,89% | 37,00 |
| 16.07.2024 | 40,40 | 41,60 | 40,40 | 41,30 | 0,49% | 178,00 |
| 15.07.2024 | 41,18 | 41,18 | 41,10 | 41,10 | 0,39% | 8,00 |
| 12.07.2024 | 40,60 | 40,94 | 40,60 | 40,94 | 3,28% | 278,00 |
| 11.07.2024 | 40,34 | 40,74 | 39,64 | 39,64 | 0,87% | 7.488,00 |
| 10.07.2024 | 39,92 | 39,92 | 38,22 | 39,30 | 0,20% | 10.347,00 |
| 09.07.2024 | 39,22 | 39,22 | 39,22 | 39,22 | 1,08% | 40,00 |
| 08.07.2024 | 38,82 | 38,82 | 38,80 | 38,80 | -2,37% | 263,00 |
| 05.07.2024 | 39,60 | 39,74 | 39,58 | 39,74 | 0,46% | 208,00 |
| 04.07.2024 | 40,30 | 40,30 | 39,56 | 39,56 | -0,70% | 58,00 |
| 03.07.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -1,19% | 2,00 |
| 02.07.2024 | 38,52 | 40,32 | 38,52 | 40,32 | 4,67% | 702,00 |
| 01.07.2024 | 39,08 | 39,10 | 38,52 | 38,52 | 2,07% | 357,00 |
| 28.06.2024 | 38,28 | 38,28 | 37,56 | 37,74 | -0,84% | 654,00 |
| 27.06.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 1,33% | 23,00 |
| 26.06.2024 | 37,92 | 37,92 | 37,56 | 37,56 | 0,75% | 148,00 |
| 25.06.2024 | 37,22 | 37,28 | 37,22 | 37,28 | -0,59% | 136,00 |
| 24.06.2024 | 37,24 | 38,02 | 37,24 | 37,50 | -0,27% | 446,00 |
| 21.06.2024 | 37,42 | 37,60 | 37,40 | 37,60 | 0,59% | 226,00 |
| 20.06.2024 | 37,38 | 37,38 | 37,28 | 37,38 | 0,48% | 187,00 |
| 19.06.2024 | 37,92 | 38,02 | 37,20 | 37,20 | -6,58% | 82,00 |