70,050€
-3,04%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 70,78 | 72,58 | 70,68 | 70,83 | -2,55% | - |
| 20.02.2025 | 72,90 | 73,25 | 72,60 | 72,68 | -2,45% | - |
| 19.02.2025 | 74,43 | 74,58 | 73,88 | 74,50 | 2,62% | 70,00 |
| 18.02.2025 | 73,60 | 73,65 | 71,10 | 72,60 | -2,26% | - |
| 17.02.2025 | 74,45 | 74,75 | 74,23 | 74,28 | 2,48% | 20,00 |
| 14.02.2025 | 73,05 | 73,05 | 71,78 | 72,48 | 8,86% | 1,00 |
| 13.02.2025 | 67,55 | 67,60 | 65,40 | 66,58 | 13,80% | - |
| 12.02.2025 | 57,28 | 59,25 | 57,28 | 58,50 | 1,25% | - |
| 11.02.2025 | 58,08 | 58,18 | 57,33 | 57,78 | -0,56% | 25,00 |
| 10.02.2025 | 57,95 | 58,23 | 57,80 | 58,10 | -0,21% | - |
| 07.02.2025 | 57,98 | 58,38 | 57,73 | 58,23 | -1,02% | - |
| 06.02.2025 | 58,28 | 58,93 | 58,23 | 58,83 | 1,77% | - |
| 05.02.2025 | 57,85 | 57,95 | 57,40 | 57,80 | 0,48% | - |
| 04.02.2025 | 57,58 | 57,98 | 57,30 | 57,53 | -0,73% | - |
| 03.02.2025 | 57,63 | 58,20 | 57,40 | 57,95 | 1,22% | - |
| 31.01.2025 | 57,45 | 57,70 | 57,05 | 57,25 | 0,09% | - |
| 30.01.2025 | 57,08 | 57,30 | 56,95 | 57,20 | -0,35% | - |
| 29.01.2025 | 57,35 | 57,58 | 57,30 | 57,40 | 2,91% | - |
| 28.01.2025 | 55,35 | 55,95 | 55,28 | 55,78 | 1,46% | 28,00 |
| 27.01.2025 | 55,10 | 55,30 | 54,15 | 54,98 | 2,09% | 100,00 |
| 24.01.2025 | 54,35 | 54,73 | 53,85 | 53,85 | 1,03% | - |
| 23.01.2025 | 53,80 | 54,38 | 53,30 | 53,30 | -0,09% | - |
| 22.01.2025 | 53,85 | 54,35 | 53,35 | 53,35 | -0,65% | - |
| 21.01.2025 | 53,38 | 53,70 | 53,13 | 53,70 | 1,03% | - |
| 20.01.2025 | 53,50 | 53,58 | 53,10 | 53,15 | -0,23% | - |
| 17.01.2025 | 53,38 | 53,48 | 53,08 | 53,28 | 0,80% | - |
| 16.01.2025 | 52,88 | 52,98 | 52,43 | 52,85 | 0,09% | - |
| 15.01.2025 | 52,50 | 53,15 | 52,28 | 52,80 | 2,38% | - |
| 14.01.2025 | 51,98 | 52,00 | 51,55 | 51,58 | -0,15% | - |
| 13.01.2025 | 51,00 | 51,65 | 50,85 | 51,65 | 0,63% | - |
| 10.01.2025 | 51,45 | 51,73 | 50,93 | 51,33 | 1,08% | - |
| 09.01.2025 | 50,75 | 50,93 | 50,73 | 50,78 | 1,82% | - |
| 08.01.2025 | 50,06 | 50,18 | 49,82 | 49,87 | -1,19% | - |
| 07.01.2025 | 50,20 | 50,47 | 50,06 | 50,47 | 0,44% | - |
| 06.01.2025 | 50,11 | 50,45 | 49,77 | 50,25 | -4,43% | - |
| 03.01.2025 | 52,55 | 52,73 | 52,38 | 52,58 | 0,14% | 1,00 |
| 02.01.2025 | 52,40 | 52,80 | 52,28 | 52,50 | 1,11% | - |
| 30.12.2024 | 52,08 | 52,13 | 51,93 | 51,93 | -1,10% | - |
| 27.12.2024 | 52,98 | 53,05 | 52,48 | 52,50 | 0,67% | - |
| 23.12.2024 | 51,50 | 52,15 | 51,50 | 52,15 | 5,89% | - |
| 20.12.2024 | 51,08 | 51,78 | 49,25 | 49,25 | -5,79% | - |
| 19.12.2024 | 52,65 | 52,65 | 51,48 | 52,28 | -0,10% | - |
| 18.12.2024 | 52,10 | 52,55 | 51,93 | 52,33 | 0,29% | - |
| 17.12.2024 | 53,00 | 53,20 | 52,15 | 52,18 | -0,43% | - |
| 16.12.2024 | 52,33 | 52,65 | 52,30 | 52,40 | -1,13% | - |
| 13.12.2024 | 53,53 | 53,53 | 52,75 | 53,00 | -0,42% | 100,00 |
| 12.12.2024 | 52,95 | 53,43 | 52,90 | 53,23 | 0,05% | - |
| 11.12.2024 | 52,80 | 53,35 | 52,53 | 53,20 | 0,61% | - |
| 10.12.2024 | 52,95 | 53,25 | 52,85 | 52,88 | -0,61% | - |
| 09.12.2024 | 53,58 | 53,60 | 53,05 | 53,20 | 0,76% | - |
| 06.12.2024 | 52,80 | 53,00 | 52,40 | 52,80 | -0,98% | - |
| 05.12.2024 | 53,70 | 53,78 | 53,15 | 53,33 | 0,61% | - |
| 04.12.2024 | 52,70 | 53,15 | 52,00 | 53,00 | 1,97% | - |
| 03.12.2024 | 52,20 | 52,33 | 51,70 | 51,98 | -1,93% | - |
| 02.12.2024 | 52,48 | 53,13 | 52,45 | 53,00 | 2,22% | - |
| 29.11.2024 | 51,75 | 52,05 | 51,70 | 51,85 | 0,48% | - |
| 28.11.2024 | 52,10 | 52,15 | 51,55 | 51,60 | -0,77% | - |
| 27.11.2024 | 52,08 | 52,15 | 51,55 | 52,00 | 0,48% | - |
| 26.11.2024 | 51,43 | 51,78 | 51,25 | 51,75 | 3,00% | 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% | - |