49,340€
2,32%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,66% | - |
| 27.08.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 2,95% | - |
| 26.08.2024 | 52,55 | 52,55 | 52,55 | 52,55 | 0,38% | - |
| 23.08.2024 | 52,40 | 52,40 | 52,35 | 52,35 | 0,77% | 100,00 |
| 22.08.2024 | 51,95 | 51,95 | 51,95 | 51,95 | 1,66% | - |
| 21.08.2024 | 51,20 | 51,20 | 51,10 | 51,10 | -0,97% | 200,00 |
| 20.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,47% | - |
| 19.08.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 0,59% | - |
| 16.08.2024 | 50,85 | 50,85 | 50,55 | 50,55 | 0,90% | 100,00 |
| 15.08.2024 | 49,92 | 50,10 | 49,92 | 50,10 | 0,64% | 100,00 |
| 14.08.2024 | 50,15 | 50,15 | 49,78 | 49,78 | -0,84% | 20,00 |
| 13.08.2024 | 50,00 | 50,20 | 50,00 | 50,20 | 3,51% | 300,00 |
| 12.08.2024 | 48,08 | 48,50 | 48,08 | 48,50 | -0,74% | 200,00 |
| 09.08.2024 | 47,08 | 48,86 | 47,08 | 48,86 | 5,30% | 100,00 |
| 08.08.2024 | 41,56 | 46,40 | 41,56 | 46,40 | 12,62% | 80,00 |
| 07.08.2024 | 41,16 | 41,20 | 41,16 | 41,20 | 2,79% | 100,00 |
| 06.08.2024 | 40,20 | 40,20 | 40,08 | 40,08 | 0,35% | 90,00 |
| 05.08.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -1,77% | - |
| 02.08.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -7,30% | - |
| 01.08.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 1,29% | - |
| 31.07.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,60% | - |
| 30.07.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -1,01% | - |
| 29.07.2024 | 42,46 | 43,48 | 42,46 | 43,48 | -0,28% | 10,00 |
| 26.07.2024 | 42,62 | 43,60 | 42,62 | 43,60 | -0,86% | 100,00 |
| 25.07.2024 | 43,92 | 43,98 | 43,92 | 43,98 | 4,96% | 125,00 |
| 24.07.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -3,68% | - |
| 23.07.2024 | 42,32 | 43,50 | 42,32 | 43,50 | 4,27% | 32,00 |
| 22.07.2024 | 41,72 | 41,72 | 41,72 | 41,72 | -2,16% | - |
| 19.07.2024 | 41,46 | 42,68 | 41,46 | 42,64 | 4,20% | 128,00 |
| 18.07.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 0,69% | - |
| 17.07.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 0,99% | - |
| 16.07.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 1,00% | - |
| 15.07.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,45% | - |
| 12.07.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -1,44% | - |
| 11.07.2024 | 40,34 | 40,34 | 40,24 | 40,24 | 3,60% | 100,00 |
| 10.07.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -0,61% | - |
| 09.07.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 2,30% | - |
| 08.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,25% | - |