54,250€
2,17%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,18 | 54,23 | 53,65 | 54,15 | 1,98% | - |
| 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% | - |
| 27.09.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -1,37% | - |
| 26.09.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,87% | - |
| 25.09.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,74% | - |
| 24.09.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 0,65% | - |
| 23.09.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -1,00% | - |
| 20.09.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 0,00% | - |
| 19.09.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -1,44% | - |
| 18.09.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -1,16% | - |
| 17.09.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 1,35% | - |
| 16.09.2024 | 55,45 | 55,45 | 55,45 | 55,45 | 0,36% | - |
| 13.09.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,64% | - |
| 12.09.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,64% | - |
| 11.09.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 2,06% | - |
| 10.09.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -2,64% | - |
| 09.09.2024 | 53,95 | 54,90 | 53,95 | 54,90 | 0,92% | 27,00 |
| 06.09.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,55% | - |
| 05.09.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,77% | - |
| 04.09.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -2,80% | - |
| 03.09.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 2,50% | 84,00 |
| 02.09.2024 | 54,30 | 54,30 | 53,95 | 53,95 | -1,37% | - |
| 30.08.2024 | 53,55 | 54,70 | 53,55 | 54,70 | 2,72% | 4,00 |
| 29.08.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,09% | - |