71,850€
-1,03%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 70,05 | 70,05 | 70,00 | 70,00 | -3,58% | 55,00 |
| 20.02.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,62% | - |
| 19.02.2025 | 73,05 | 73,05 | 73,05 | 73,05 | 0,00% | - |
| 18.02.2025 | 72,75 | 73,10 | 71,05 | 73,05 | -1,22% | 282,00 |
| 17.02.2025 | 75,10 | 75,10 | 73,95 | 73,95 | 2,78% | 80,00 |
| 14.02.2025 | 71,95 | 71,95 | 71,95 | 71,95 | 9,85% | - |
| 13.02.2025 | 66,90 | 66,95 | 65,50 | 65,50 | 12,25% | 153,00 |
| 12.02.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 1,66% | - |
| 11.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,09% | - |
| 10.02.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 07.02.2025 | 57,45 | 57,45 | 57,45 | 57,45 | -0,52% | - |
| 06.02.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,87% | - |
| 05.02.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,44% | - |
| 04.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,52% | - |
| 03.02.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,70% | - |
| 31.01.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,80% | - |
| 30.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -0,88% | - |
| 29.01.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 3,83% | - |
| 28.01.2025 | 54,85 | 54,85 | 54,85 | 54,85 | -1,08% | - |
| 27.01.2025 | 54,50 | 55,45 | 54,50 | 55,45 | 2,78% | 100,00 |
| 24.01.2025 | 53,90 | 53,95 | 53,90 | 53,95 | 0,65% | 61,00 |
| 23.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,09% | - |
| 22.01.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 1,04% | - |
| 21.01.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,28% | - |
| 20.01.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,19% | - |
| 17.01.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 1,54% | - |
| 16.01.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,19% | - |
| 15.01.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,87% | - |
| 14.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,29% | - |
| 13.01.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,79% | - |
| 10.01.2025 | 50,95 | 50,95 | 50,95 | 50,95 | 1,49% | - |
| 09.01.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,41% | - |
| 08.01.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,28% | - |
| 07.01.2025 | 49,64 | 49,64 | 49,64 | 49,64 | -0,20% | - |
| 06.01.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -2,18% | - |
| 03.01.2025 | 50,85 | 50,85 | 50,85 | 50,85 | -0,29% | - |
| 02.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | - |
| 30.12.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -2,10% | - |
| 27.12.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 1,75% | - |
| 23.12.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 0,78% | - |
| 20.12.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -1,07% | - |
| 19.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,10% | - |
| 18.12.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -1,62% | - |
| 17.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,25% | - |
| 16.12.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -2,08% | - |
| 13.12.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 1,05% | - |
| 12.12.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,19% | - |
| 11.12.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | - |
| 10.12.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 09.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,53% | - |
| 06.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,88% | 24,00 |
| 05.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 2,01% | 50,00 |
| 04.12.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 0,97% | - |
| 03.12.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,58% | - |
| 02.12.2024 | 51,95 | 51,95 | 51,95 | 51,95 | 1,37% | - |
| 29.11.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -0,58% | - |
| 28.11.2024 | 51,55 | 51,55 | 51,55 | 51,55 | 0,10% | - |
| 27.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,08% | - |
| 26.11.2024 | 50,95 | 50,95 | 50,95 | 50,95 | 1,60% | - |
| 25.11.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 2,26% | - |
| 22.11.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,49% | - |
| 21.11.2024 | 48,78 | 49,18 | 48,22 | 48,80 | 1,50% | - |
| 20.11.2024 | 48,08 | 48,08 | 48,08 | 48,08 | -3,61% | - |
| 19.11.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 2,26% | - |
| 18.11.2024 | 48,78 | 48,78 | 48,78 | 48,78 | -1,30% | - |
| 15.11.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 0,08% | - |
| 14.11.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 1,65% | - |
| 13.11.2024 | 48,58 | 48,58 | 48,58 | 48,58 | 1,21% | - |
| 12.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -3,65% | - |
| 11.11.2024 | 49,82 | 49,82 | 49,82 | 49,82 | 0,77% | - |
| 08.11.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 2,36% | - |
| 07.11.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,59% | - |
| 06.11.2024 | 49,08 | 49,08 | 49,08 | 49,08 | 4,60% | - |
| 05.11.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -2,33% | - |
| 04.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | 1,48% | - |
| 01.11.2024 | 47,34 | 47,34 | 47,34 | 47,34 | -0,80% | - |
| 31.10.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -2,65% | - |
| 30.10.2024 | 49,02 | 49,02 | 49,02 | 49,02 | 0,45% | - |
| 29.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,08% | - |
| 28.10.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 0,50% | - |
| 25.10.2024 | 48,04 | 48,04 | 48,04 | 48,04 | 1,14% | - |
| 24.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,75% | - |
| 23.10.2024 | 47,86 | 47,86 | 47,86 | 47,86 | -1,40% | - |
| 22.10.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -1,34% | - |
| 21.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,09% | - |
| 18.10.2024 | 49,74 | 49,74 | 49,74 | 49,74 | 0,69% | - |
| 17.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,79% | - |
| 16.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -1,08% | - |
| 15.10.2024 | 50,90 | 50,90 | 50,85 | 50,85 | 0,30% | 140,00 |
| 14.10.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,29% | - |
| 11.10.2024 | 50,85 | 50,85 | 50,85 | 50,85 | -0,49% | - |
| 10.10.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,59% | - |
| 09.10.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | - |
| 08.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,67% | - |
| 07.10.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -0,49% | - |
| 04.10.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | - |
| 03.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,78% | - |
| 02.10.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,29% | - |
| 01.10.2024 | 50,95 | 50,95 | 50,95 | 50,95 | -3,87% | - |
| 30.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,58% | - |