49,400€
2,66%
Echtzeit-Aktienkurs TREND MICRO INC.
Bid:
Ask:
Aktienkurse zur TREND MICRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,55 | 49,94 | 49,10 | 49,40 | 2,66% | - |
| 21.11.2024 | 48,56 | 49,03 | 48,06 | 48,12 | -0,91% | 2,00 |
| 20.11.2024 | 50,05 | 50,05 | 48,25 | 48,56 | -2,97% | - |
| 19.11.2024 | 48,89 | 50,60 | 48,89 | 50,05 | 2,36% | - |
| 18.11.2024 | 50,07 | 50,07 | 48,83 | 48,89 | -2,36% | - |
| 15.11.2024 | 49,46 | 50,58 | 48,64 | 50,07 | 1,23% | - |
| 14.11.2024 | 49,32 | 50,33 | 49,32 | 49,46 | 0,28% | - |
| 13.11.2024 | 47,70 | 54,70 | 47,70 | 49,32 | 3,40% | - |
| 12.11.2024 | 49,86 | 49,86 | 45,42 | 47,70 | -4,33% | - |
| 11.11.2024 | 49,88 | 50,48 | 49,57 | 49,86 | -0,04% | - |
| 08.11.2024 | 49,30 | 50,33 | 48,66 | 49,88 | 1,18% | - |
| 07.11.2024 | 49,56 | 49,78 | 48,90 | 49,30 | -0,52% | - |
| 06.11.2024 | 49,32 | 51,10 | 49,22 | 49,56 | 3,81% | - |
| 05.11.2024 | 48,08 | 48,08 | 45,39 | 47,74 | -0,71% | - |
| 04.11.2024 | 48,55 | 48,55 | 47,98 | 48,08 | -0,97% | - |
| 01.11.2024 | 47,73 | 48,72 | 47,73 | 48,55 | 1,72% | - |
| 31.10.2024 | 48,98 | 48,98 | 47,50 | 47,73 | -2,51% | - |
| 30.10.2024 | 49,12 | 49,71 | 48,94 | 48,96 | -0,33% | - |
| 29.10.2024 | 48,67 | 49,29 | 48,67 | 49,12 | 0,92% | - |
| 28.10.2024 | 48,73 | 48,90 | 48,45 | 48,67 | -0,12% | - |
| 25.10.2024 | 47,92 | 48,97 | 47,92 | 48,73 | 1,69% | - |
| 24.10.2024 | 48,14 | 48,23 | 47,71 | 47,92 | -0,46% | 3,00 |
| 23.10.2024 | 49,13 | 49,13 | 48,00 | 48,14 | -2,02% | - |
| 22.10.2024 | 49,49 | 49,49 | 48,73 | 49,13 | -0,72% | - |
| 21.10.2024 | 50,50 | 50,50 | 49,38 | 49,49 | -2,00% | - |
| 18.10.2024 | 50,02 | 50,70 | 50,02 | 50,50 | 0,96% | - |
| 17.10.2024 | 51,05 | 51,05 | 49,90 | 50,02 | -2,03% | - |
| 16.10.2024 | 51,03 | 51,13 | 50,53 | 51,05 | 0,69% | - |
| 15.10.2024 | 51,58 | 51,65 | 50,28 | 50,70 | -0,88% | - |
| 14.10.2024 | 51,33 | 51,75 | 51,00 | 51,15 | -0,34% | 24,00 |
| 11.10.2024 | 51,48 | 51,75 | 50,64 | 51,33 | -0,82% | - |
| 10.10.2024 | 51,28 | 51,83 | 51,18 | 51,75 | 0,93% | - |
| 09.10.2024 | 51,58 | 51,63 | 50,78 | 51,28 | 0,74% | 8,00 |
| 08.10.2024 | 50,98 | 51,10 | 50,65 | 50,90 | -0,15% | - |
| 07.10.2024 | 51,88 | 52,08 | 50,80 | 50,98 | -1,73% | - |
| 04.10.2024 | 52,10 | 52,28 | 51,73 | 51,88 | -0,43% | - |
| 03.10.2024 | 51,70 | 52,23 | 51,70 | 52,10 | 0,82% | 200,00 |
| 02.10.2024 | 51,90 | 51,90 | 51,23 | 51,68 | -0,43% | - |
| 01.10.2024 | 53,23 | 53,23 | 50,85 | 51,90 | -2,49% | - |
| 30.09.2024 | 54,03 | 54,10 | 52,98 | 53,23 | -1,48% | - |
| 27.09.2024 | 55,55 | 55,55 | 52,95 | 54,03 | -2,75% | - |
| 26.09.2024 | 55,23 | 55,83 | 55,03 | 55,55 | 2,35% | - |
| 25.09.2024 | 54,68 | 54,68 | 54,00 | 54,28 | -0,73% | - |
| 24.09.2024 | 55,60 | 55,60 | 54,50 | 54,68 | -1,66% | - |
| 23.09.2024 | 55,45 | 56,03 | 55,05 | 55,60 | 0,50% | 2,00 |
| 20.09.2024 | 55,98 | 55,98 | 54,70 | 55,33 | -1,16% | - |
| 19.09.2024 | 55,85 | 56,18 | 55,28 | 55,98 | 0,22% | - |
| 18.09.2024 | 56,70 | 56,70 | 55,70 | 55,85 | -1,50% | 3,00 |
| 17.09.2024 | 55,58 | 57,13 | 55,58 | 56,70 | 2,02% | - |
| 16.09.2024 | 55,68 | 56,68 | 55,53 | 55,58 | -0,18% | - |
| 13.09.2024 | 56,18 | 56,18 | 55,48 | 55,68 | -0,89% | - |
| 12.09.2024 | 55,83 | 56,18 | 55,20 | 56,18 | 1,26% | - |
| 11.09.2024 | 55,03 | 56,08 | 54,65 | 55,48 | 2,40% | - |
| 10.09.2024 | 54,60 | 54,70 | 53,85 | 54,18 | -0,78% | - |
| 09.09.2024 | 55,48 | 55,48 | 54,30 | 54,60 | 1,87% | 11,00 |
| 06.09.2024 | 55,48 | 55,48 | 53,50 | 53,60 | -3,38% | - |
| 05.09.2024 | 54,48 | 55,63 | 54,48 | 55,48 | 1,84% | - |
| 04.09.2024 | 54,95 | 54,95 | 54,03 | 54,48 | -0,86% | - |
| 03.09.2024 | 55,78 | 56,23 | 54,68 | 54,95 | 0,59% | - |
| 02.09.2024 | 54,15 | 54,98 | 54,15 | 54,63 | 0,88% | - |
| 30.08.2024 | 53,85 | 54,43 | 53,78 | 54,15 | 0,56% | - |
| 29.08.2024 | 53,60 | 54,23 | 53,43 | 53,85 | 0,47% | - |
| 28.08.2024 | 53,58 | 53,90 | 53,50 | 53,60 | -2,32% | - |
| 27.08.2024 | 54,38 | 54,90 | 54,03 | 54,88 | 3,68% | - |
| 26.08.2024 | 53,03 | 53,23 | 51,25 | 52,93 | 1,34% | - |
| 22.08.2024 | 52,45 | 52,68 | 51,25 | 52,23 | 1,26% | - |
| 21.08.2024 | 51,25 | 51,78 | 50,68 | 51,58 | -1,57% | 2,00 |
| 20.08.2024 | 51,93 | 52,43 | 51,25 | 52,40 | 2,24% | - |
| 19.08.2024 | 51,68 | 51,70 | 51,08 | 51,25 | 0,24% | - |
| 16.08.2024 | 50,42 | 51,58 | 50,41 | 51,13 | 1,41% | - |
| 15.08.2024 | 49,61 | 50,95 | 49,61 | 50,42 | 1,63% | - |
| 14.08.2024 | 50,55 | 50,78 | 49,10 | 49,61 | -1,87% | - |
| 13.08.2024 | 49,04 | 50,88 | 48,99 | 50,55 | 3,18% | 500,00 |
| 12.08.2024 | 49,42 | 49,42 | 47,93 | 48,99 | -0,87% | - |
| 09.08.2024 | 47,59 | 49,42 | 47,59 | 49,42 | 3,85% | 260,00 |
| 08.08.2024 | 41,11 | 48,98 | 40,75 | 47,59 | 15,76% | 250,00 |
| 07.08.2024 | 42,07 | 42,13 | 40,95 | 41,11 | 1,16% | - |
| 06.08.2024 | 40,79 | 41,40 | 39,84 | 40,64 | -3,92% | - |
| 05.08.2024 | 41,85 | 42,91 | 40,19 | 42,30 | 4,08% | - |
| 02.08.2024 | 43,24 | 43,24 | 40,09 | 40,64 | -6,01% | - |
| 01.08.2024 | 44,36 | 44,48 | 42,75 | 43,24 | -2,88% | - |
| 31.07.2024 | 43,80 | 44,54 | 43,76 | 44,52 | 1,64% | - |
| 30.07.2024 | 42,93 | 43,89 | 42,93 | 43,80 | 2,12% | - |
| 29.07.2024 | 43,37 | 43,40 | 42,88 | 42,89 | -1,11% | - |
| 26.07.2024 | 42,91 | 43,66 | 42,91 | 43,37 | 1,07% | - |
| 25.07.2024 | 42,25 | 44,17 | 42,25 | 42,91 | 1,56% | - |
| 24.07.2024 | 43,07 | 43,07 | 42,19 | 42,25 | -1,90% | - |
| 23.07.2024 | 42,30 | 43,22 | 42,30 | 43,07 | 1,82% | - |
| 22.07.2024 | 42,25 | 42,49 | 42,10 | 42,30 | 0,12% | - |
| 19.07.2024 | 41,15 | 42,67 | 41,15 | 42,25 | 2,67% | - |
| 18.07.2024 | 40,77 | 41,74 | 40,77 | 41,15 | 0,93% | - |
| 17.07.2024 | 40,96 | 41,40 | 40,77 | 40,77 | -0,46% | - |
| 16.07.2024 | 40,56 | 41,36 | 40,56 | 40,96 | 0,99% | - |
| 15.07.2024 | 40,56 | 40,75 | 40,46 | 40,56 | 0,00% | - |
| 12.07.2024 | 40,66 | 40,95 | 40,14 | 40,56 | -0,25% | 6,00 |
| 11.07.2024 | 39,17 | 41,22 | 39,17 | 40,66 | 3,80% | - |
| 10.07.2024 | 39,47 | 39,66 | 38,86 | 39,17 | -0,76% | - |
| 09.07.2024 | 38,65 | 39,80 | 38,65 | 39,47 | 2,12% | - |
| 08.07.2024 | 39,41 | 39,41 | 38,59 | 38,65 | -1,93% | 20,00 |
| 05.07.2024 | 39,83 | 39,83 | 39,33 | 39,41 | -1,05% | - |