71,775€
-1,10%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 72,60 | 72,60 | 69,65 | 71,78 | -1,10% | - |
| 20.02.2025 | 73,43 | 73,73 | 71,20 | 72,58 | -1,16% | - |
| 19.02.2025 | 71,78 | 74,63 | 70,55 | 73,43 | 2,30% | - |
| 18.02.2025 | 74,00 | 74,63 | 71,23 | 71,78 | -3,01% | 410,00 |
| 17.02.2025 | 71,73 | 74,73 | 71,73 | 74,00 | 3,17% | - |
| 14.02.2025 | 68,20 | 73,65 | 68,20 | 71,73 | 5,17% | 42,00 |
| 13.02.2025 | 58,55 | 68,48 | 58,55 | 68,20 | 16,48% | 2,00 |
| 12.02.2025 | 57,45 | 60,98 | 57,45 | 58,55 | 1,91% | - |
| 11.02.2025 | 58,15 | 58,15 | 57,40 | 57,45 | -1,20% | - |
| 10.02.2025 | 58,23 | 58,63 | 57,85 | 58,15 | -0,13% | - |
| 07.02.2025 | 58,48 | 58,48 | 57,83 | 58,23 | -0,47% | - |
| 06.02.2025 | 57,90 | 58,85 | 56,65 | 58,50 | 1,04% | - |
| 05.02.2025 | 57,58 | 58,00 | 56,50 | 57,90 | 0,56% | 9,00 |
| 04.02.2025 | 57,75 | 57,90 | 55,88 | 57,58 | -0,22% | - |
| 03.02.2025 | 56,83 | 57,88 | 56,83 | 57,70 | 1,05% | 19,00 |
| 31.01.2025 | 57,30 | 57,75 | 55,85 | 57,10 | -0,26% | - |
| 30.01.2025 | 57,43 | 58,33 | 54,53 | 57,25 | -0,26% | - |
| 29.01.2025 | 56,45 | 64,80 | 56,45 | 57,40 | 1,73% | - |
| 28.01.2025 | 55,33 | 56,43 | 54,78 | 56,43 | 1,94% | - |
| 27.01.2025 | 54,45 | 57,60 | 54,45 | 55,35 | 1,75% | - |
| 24.01.2025 | 54,18 | 54,50 | 53,68 | 54,40 | 0,55% | - |
| 23.01.2025 | 54,08 | 54,33 | 52,60 | 54,10 | 0,14% | - |
| 22.01.2025 | 53,55 | 54,35 | 53,20 | 54,03 | 0,98% | - |
| 21.01.2025 | 53,18 | 53,78 | 53,05 | 53,50 | 0,66% | - |
| 20.01.2025 | 53,50 | 53,70 | 52,03 | 53,15 | -0,56% | - |
| 17.01.2025 | 52,78 | 55,80 | 51,48 | 53,45 | 1,38% | - |
| 16.01.2025 | 52,98 | 52,98 | 51,20 | 52,73 | -0,19% | - |
| 15.01.2025 | 51,73 | 53,25 | 51,73 | 52,83 | 2,23% | - |
| 14.01.2025 | 52,33 | 53,55 | 51,63 | 51,68 | -1,15% | - |
| 13.01.2025 | 51,55 | 52,30 | 51,55 | 52,28 | 1,50% | - |
| 10.01.2025 | 50,29 | 52,58 | 50,29 | 51,50 | 1,48% | - |
| 09.01.2025 | 49,97 | 50,88 | 49,90 | 50,75 | 1,68% | 10,00 |
| 08.01.2025 | 50,38 | 50,70 | 49,86 | 49,91 | -0,81% | - |
| 07.01.2025 | 50,15 | 50,88 | 49,43 | 50,32 | 0,44% | - |
| 06.01.2025 | 52,20 | 52,20 | 49,90 | 50,10 | -3,93% | - |
| 03.01.2025 | 51,85 | 53,10 | 51,58 | 52,15 | 0,68% | - |
| 02.01.2025 | 51,70 | 52,83 | 51,38 | 51,80 | 0,24% | - |
| 30.12.2024 | 52,60 | 52,60 | 50,40 | 51,68 | -1,71% | - |
| 27.12.2024 | 52,95 | 52,95 | 52,58 | 52,58 | 1,79% | - |
| 23.12.2024 | 49,47 | 52,08 | 49,47 | 51,65 | 4,51% | - |
| 20.12.2024 | 51,85 | 52,85 | 49,42 | 49,42 | -4,69% | - |
| 19.12.2024 | 52,20 | 52,78 | 51,50 | 51,85 | -0,67% | - |
| 18.12.2024 | 52,93 | 52,93 | 47,84 | 52,20 | -1,37% | - |
| 17.12.2024 | 52,40 | 53,85 | 52,40 | 52,93 | 1,00% | - |
| 16.12.2024 | 53,03 | 53,03 | 51,70 | 52,40 | -1,18% | - |
| 13.12.2024 | 53,18 | 53,58 | 52,95 | 53,03 | -0,28% | - |
| 12.12.2024 | 53,08 | 53,30 | 51,45 | 53,18 | 0,19% | - |
| 11.12.2024 | 52,88 | 53,15 | 51,80 | 53,08 | 0,38% | - |
| 10.12.2024 | 53,33 | 53,33 | 52,00 | 52,88 | -0,75% | - |
| 09.12.2024 | 52,98 | 53,90 | 52,98 | 53,28 | 0,57% | - |
| 06.12.2024 | 53,08 | 53,08 | 52,23 | 52,98 | -0,19% | - |
| 05.12.2024 | 52,50 | 54,80 | 52,50 | 53,08 | 1,10% | - |
| 04.12.2024 | 52,13 | 52,88 | 52,13 | 52,50 | 0,72% | - |
| 03.12.2024 | 51,83 | 52,38 | 50,55 | 52,13 | -0,29% | - |
| 02.12.2024 | 51,98 | 52,78 | 51,98 | 52,28 | 0,58% | 60,00 |
| 29.11.2024 | 51,83 | 52,20 | 51,65 | 51,98 | 0,29% | - |
| 28.11.2024 | 51,83 | 52,50 | 51,63 | 51,83 | 0,00% | - |
| 27.11.2024 | 51,73 | 53,30 | 51,68 | 51,83 | 0,19% | - |
| 26.11.2024 | 50,48 | 52,10 | 50,48 | 51,73 | 2,47% | - |
| 25.11.2024 | 49,40 | 53,85 | 49,40 | 50,48 | 2,19% | - |
| 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% | - |