51,650€
3,92%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 51,43 | 51,68 | 51,25 | 51,63 | 2,75% | 100,00 |
| 25.11.2024 | 50,15 | 50,46 | 49,90 | 50,25 | 0,38% | - |
| 22.11.2024 | 49,14 | 50,06 | 48,85 | 50,06 | 1,36% | 50,00 |
| 21.11.2024 | 48,68 | 49,43 | 48,42 | 49,39 | 2,06% | - |
| 20.11.2024 | 48,21 | 48,71 | 48,14 | 48,39 | -3,71% | - |
| 19.11.2024 | 50,49 | 50,60 | 49,87 | 50,26 | 3,19% | - |
| 18.11.2024 | 49,27 | 49,29 | 48,64 | 48,70 | -3,09% | - |
| 15.11.2024 | 49,96 | 50,28 | 49,66 | 50,26 | 1,96% | - |
| 14.11.2024 | 49,88 | 50,46 | 49,25 | 49,29 | 0,16% | - |
| 13.11.2024 | 49,44 | 49,50 | 49,05 | 49,21 | 2,24% | - |
| 12.11.2024 | 48,32 | 48,36 | 47,58 | 48,13 | -3,28% | - |
| 11.11.2024 | 50,38 | 50,46 | 49,27 | 49,76 | -0,88% | 1.000,00 |
| 08.11.2024 | 49,96 | 50,26 | 49,62 | 50,20 | 2,03% | - |
| 07.11.2024 | 49,09 | 49,21 | 48,95 | 49,20 | -0,22% | - |
| 06.11.2024 | 49,68 | 50,10 | 49,26 | 49,31 | 2,75% | - |
| 05.11.2024 | 47,90 | 48,08 | 46,94 | 47,99 | 0,52% | 200,00 |
| 04.11.2024 | 47,83 | 48,00 | 47,63 | 47,74 | -1,55% | - |
| 01.11.2024 | 47,87 | 48,64 | 47,83 | 48,49 | 1,30% | - |
| 31.10.2024 | 48,54 | 48,54 | 47,63 | 47,87 | -2,27% | - |
| 30.10.2024 | 49,28 | 49,77 | 48,95 | 48,98 | -0,12% | - |
| 29.10.2024 | 49,20 | 49,26 | 48,78 | 49,04 | 0,86% | - |
| 28.10.2024 | 48,87 | 48,87 | 48,36 | 48,62 | -0,25% | - |
| 25.10.2024 | 48,58 | 49,02 | 48,58 | 48,74 | 1,73% | - |
| 24.10.2024 | 48,05 | 48,24 | 47,73 | 47,91 | -0,42% | - |
| 23.10.2024 | 48,47 | 48,61 | 47,92 | 48,11 | -2,02% | - |
| 22.10.2024 | 49,12 | 49,38 | 48,71 | 49,10 | -0,78% | - |
| 21.10.2024 | 49,75 | 49,89 | 49,26 | 49,49 | -2,11% | - |
| 18.10.2024 | 50,35 | 50,63 | 50,32 | 50,55 | 0,94% | - |
| 17.10.2024 | 49,97 | 50,55 | 49,91 | 50,08 | -2,09% | - |
| 16.10.2024 | 50,90 | 51,23 | 50,75 | 51,15 | 0,34% | - |
| 15.10.2024 | 51,38 | 51,50 | 50,12 | 50,98 | -1,31% | - |
| 14.10.2024 | 51,28 | 51,70 | 50,88 | 51,65 | 0,19% | - |
| 11.10.2024 | 51,38 | 51,60 | 51,10 | 51,55 | 0,24% | - |
| 10.10.2024 | 51,80 | 51,85 | 51,00 | 51,43 | -0,44% | - |
| 09.10.2024 | 50,98 | 51,68 | 50,83 | 51,65 | 0,83% | - |
| 08.10.2024 | 50,83 | 51,43 | 50,68 | 51,23 | 0,24% | - |
| 07.10.2024 | 51,60 | 51,65 | 50,70 | 51,10 | -2,34% | - |
| 04.10.2024 | 51,90 | 52,50 | 51,70 | 52,33 | 0,34% | - |
| 03.10.2024 | 51,80 | 52,15 | 51,45 | 52,15 | 0,53% | - |
| 02.10.2024 | 51,65 | 52,05 | 51,38 | 51,88 | 0,48% | - |
| 01.10.2024 | 52,13 | 52,38 | 51,20 | 51,63 | -3,14% | - |
| 30.09.2024 | 53,58 | 53,78 | 53,00 | 53,30 | 0,24% | - |
| 27.09.2024 | 54,45 | 54,88 | 52,78 | 53,18 | -4,28% | - |
| 26.09.2024 | 55,18 | 55,93 | 55,03 | 55,55 | 2,16% | - |
| 25.09.2024 | 54,10 | 54,45 | 53,95 | 54,38 | -1,09% | - |
| 24.09.2024 | 55,03 | 55,20 | 54,40 | 54,98 | -0,41% | - |
| 23.09.2024 | 54,68 | 55,90 | 54,63 | 55,20 | -0,59% | - |
| 20.09.2024 | 55,40 | 55,88 | 54,80 | 55,53 | -1,16% | - |
| 19.09.2024 | 55,45 | 56,35 | 55,30 | 56,18 | 0,36% | - |
| 18.09.2024 | 55,85 | 56,28 | 55,68 | 55,98 | -1,58% | - |
| 17.09.2024 | 56,78 | 57,18 | 56,30 | 56,88 | 2,52% | - |
| 16.09.2024 | 55,85 | 56,40 | 55,48 | 55,48 | -0,31% | - |
| 13.09.2024 | 55,80 | 55,95 | 55,45 | 55,65 | -0,98% | - |
| 12.09.2024 | 56,08 | 56,28 | 55,65 | 56,20 | 2,74% | - |
| 11.09.2024 | 55,05 | 55,23 | 54,65 | 54,70 | 1,20% | - |
| 10.09.2024 | 53,98 | 54,43 | 53,85 | 54,05 | -1,23% | - |
| 09.09.2024 | 54,53 | 54,95 | 54,30 | 54,73 | 2,53% | - |
| 06.09.2024 | 54,93 | 55,30 | 53,30 | 53,38 | -3,26% | - |
| 05.09.2024 | 55,30 | 55,63 | 55,00 | 55,18 | 1,52% | - |
| 04.09.2024 | 54,40 | 54,70 | 54,15 | 54,35 | -3,72% | - |
| 03.09.2024 | 56,13 | 56,55 | 54,70 | 56,45 | 3,11% | - |
| 02.09.2024 | 54,58 | 54,83 | 54,30 | 54,75 | 1,62% | - |
| 30.08.2024 | 54,25 | 54,50 | 53,88 | 53,88 | 1,27% | - |
| 29.08.2024 | 53,83 | 54,35 | 53,20 | 53,20 | -0,56% | - |
| 28.08.2024 | 53,75 | 54,00 | 53,40 | 53,50 | -2,46% | - |
| 27.08.2024 | 54,68 | 55,35 | 54,35 | 54,85 | 3,59% | - |
| 26.08.2024 | 52,90 | 53,48 | 52,73 | 52,95 | -0,14% | - |
| 23.08.2024 | 53,08 | 53,40 | 52,73 | 53,03 | 1,48% | 650,00 |
| 22.08.2024 | 52,60 | 52,70 | 51,88 | 52,25 | 1,55% | - |
| 21.08.2024 | 51,73 | 52,00 | 51,38 | 51,45 | -2,28% | - |
| 20.08.2024 | 52,20 | 52,70 | 52,13 | 52,65 | 2,23% | - |
| 19.08.2024 | 51,40 | 51,53 | 51,10 | 51,50 | 0,73% | - |
| 16.08.2024 | 51,35 | 51,80 | 50,05 | 51,13 | 0,84% | - |
| 15.08.2024 | 50,56 | 51,13 | 49,82 | 50,70 | 0,37% | - |
| 14.08.2024 | 50,65 | 50,80 | 50,31 | 50,52 | -0,07% | - |
| 13.08.2024 | 50,49 | 51,00 | 50,49 | 50,55 | 3,21% | - |
| 12.08.2024 | 48,16 | 49,01 | 47,96 | 48,98 | -1,05% | - |
| 09.08.2024 | 48,14 | 49,51 | 47,85 | 49,50 | 11,14% | - |
| 08.08.2024 | 42,11 | 44,54 | 41,66 | 44,54 | 5,97% | - |
| 07.08.2024 | 41,74 | 42,06 | 41,08 | 42,03 | 2,54% | 632,00 |
| 06.08.2024 | 41,15 | 41,36 | 40,49 | 40,99 | -2,78% | 100,00 |
| 05.08.2024 | 40,52 | 42,22 | 39,73 | 42,16 | 3,64% | - |
| 02.08.2024 | 41,16 | 41,51 | 39,96 | 40,68 | -5,59% | - |
| 01.08.2024 | 44,39 | 44,62 | 42,62 | 43,09 | -3,67% | - |
| 31.07.2024 | 43,82 | 44,73 | 43,75 | 44,73 | 1,61% | - |
| 30.07.2024 | 43,64 | 44,06 | 43,49 | 44,02 | 2,52% | - |
| 29.07.2024 | 42,95 | 43,35 | 42,81 | 42,94 | -0,39% | - |
| 26.07.2024 | 43,15 | 43,56 | 42,84 | 43,11 | 0,47% | - |
| 25.07.2024 | 43,34 | 43,79 | 42,65 | 42,91 | 0,59% | - |
| 24.07.2024 | 42,43 | 42,90 | 42,25 | 42,66 | -1,00% | - |
| 23.07.2024 | 42,85 | 43,20 | 42,74 | 43,09 | 1,56% | - |
| 22.07.2024 | 42,13 | 42,52 | 42,07 | 42,43 | 0,12% | - |
| 19.07.2024 | 41,96 | 42,40 | 41,79 | 42,38 | 2,91% | - |
| 18.07.2024 | 41,47 | 41,65 | 41,02 | 41,18 | 1,28% | - |
| 17.07.2024 | 41,23 | 41,56 | 40,64 | 40,66 | -0,95% | - |
| 16.07.2024 | 40,78 | 41,08 | 40,67 | 41,05 | 0,91% | - |
| 15.07.2024 | 40,69 | 40,80 | 40,27 | 40,68 | 0,00% | - |
| 12.07.2024 | 40,24 | 40,76 | 40,09 | 40,68 | -1,02% | - |
| 11.07.2024 | 40,88 | 41,67 | 40,39 | 41,10 | 4,85% | - |
| 10.07.2024 | 39,35 | 39,57 | 39,00 | 39,20 | -0,66% | - |