23,455$
15,31%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,35 | 23,65 | 21,35 | 23,46 | 15,31% | 1.389.643,00 |
| 09.05.2024 | 20,02 | 20,37 | 20,02 | 20,34 | 1,55% | 737.758,00 |
| 08.05.2024 | 19,85 | 20,05 | 19,67 | 20,03 | 0,35% | 550.435,00 |
| 07.05.2024 | 19,87 | 20,02 | 19,68 | 19,96 | 1,37% | 656.023,00 |
| 06.05.2024 | 20,00 | 20,06 | 19,64 | 19,69 | -1,70% | 370.583,00 |
| 03.05.2024 | 19,54 | 20,05 | 19,54 | 20,03 | 1,78% | 774.301,00 |
| 02.05.2024 | 20,05 | 20,05 | 19,58 | 19,68 | -1,30% | 595.623,00 |
| 01.05.2024 | 20,13 | 20,47 | 19,92 | 19,94 | -0,99% | 785.652,00 |
| 30.04.2024 | 20,68 | 20,84 | 20,13 | 20,14 | -2,96% | 513.721,00 |
| 29.04.2024 | 20,74 | 20,99 | 20,61 | 20,76 | 0,61% | 146.152,00 |
| 26.04.2024 | 20,59 | 20,87 | 20,55 | 20,63 | 0,34% | 371.657,00 |
| 25.04.2024 | 20,69 | 20,69 | 20,40 | 20,56 | -1,34% | 327.152,00 |
| 24.04.2024 | 20,73 | 20,86 | 20,52 | 20,84 | 0,77% | 331.038,00 |
| 23.04.2024 | 20,61 | 20,90 | 20,59 | 20,68 | 0,90% | 485.286,00 |
| 22.04.2024 | 20,69 | 20,71 | 20,23 | 20,50 | 0,02% | 230.009,00 |
| 19.04.2024 | 20,50 | 20,67 | 20,44 | 20,49 | 0,59% | 399.831,00 |
| 18.04.2024 | 20,40 | 20,54 | 20,29 | 20,37 | 0,00% | 408.772,00 |
| 17.04.2024 | 20,50 | 20,72 | 20,36 | 20,37 | -0,34% | 424.949,00 |
| 16.04.2024 | 20,63 | 20,68 | 20,41 | 20,44 | -0,73% | 339.894,00 |
| 15.04.2024 | 21,09 | 21,24 | 20,46 | 20,59 | -1,58% | 223.504,00 |
| 12.04.2024 | 20,76 | 21,15 | 20,76 | 20,92 | -0,38% | 443.245,00 |
| 11.04.2024 | 21,91 | 21,97 | 20,90 | 21,00 | -5,96% | 764.540,00 |
| 10.04.2024 | 22,29 | 22,61 | 22,23 | 22,33 | -1,41% | 580.893,00 |
| 09.04.2024 | 22,27 | 22,69 | 22,26 | 22,65 | 1,66% | 432.543,00 |
| 08.04.2024 | 22,19 | 22,50 | 22,18 | 22,28 | 0,63% | 124.018,00 |
| 05.04.2024 | 22,00 | 22,23 | 21,87 | 22,14 | 0,50% | 395.924,00 |
| 04.04.2024 | 22,22 | 22,62 | 22,01 | 22,03 | -0,23% | 411.000,00 |
| 03.04.2024 | 22,03 | 22,21 | 21,91 | 22,08 | 0,14% | 358.539,00 |
| 02.04.2024 | 22,11 | 22,27 | 21,85 | 22,05 | -1,17% | 267.410,00 |
| 01.04.2024 | 22,35 | 22,39 | 21,96 | 22,31 | -0,40% | 168.800,00 |
| 28.03.2024 | 22,16 | 22,44 | 22,15 | 22,40 | 1,31% | 228.470,00 |
| 27.03.2024 | 22,07 | 22,14 | 21,71 | 22,11 | 0,91% | 331.526,00 |
| 26.03.2024 | 21,82 | 22,04 | 21,74 | 21,91 | 0,78% | 318.315,00 |
| 25.03.2024 | 22,09 | 22,16 | 21,73 | 21,74 | -1,70% | 241.449,00 |
| 22.03.2024 | 22,22 | 22,22 | 21,91 | 22,12 | -0,15% | 1.188.268,00 |
| 21.03.2024 | 21,60 | 22,22 | 21,57 | 22,15 | 2,61% | 1.574.044,00 |
| 20.03.2024 | 21,37 | 22,14 | 21,18 | 21,59 | 0,84% | 1.339.328,00 |
| 19.03.2024 | 21,45 | 21,45 | 20,97 | 21,41 | 0,90% | 1.161.590,00 |
| 18.03.2024 | 21,38 | 21,48 | 21,05 | 21,22 | -0,16% | 1.420.547,00 |
| 15.03.2024 | 21,19 | 21,73 | 21,19 | 21,25 | -1,58% | 1.945.354,00 |
| 14.03.2024 | 22,11 | 22,25 | 21,41 | 21,59 | -2,37% | 1.485.503,00 |
| 13.03.2024 | 22,30 | 22,34 | 21,71 | 22,12 | -0,23% | 1.009.664,00 |
| 12.03.2024 | 21,88 | 22,30 | 21,52 | 22,17 | 1,12% | 1.139.203,00 |
| 11.03.2024 | 22,01 | 22,34 | 21,65 | 21,92 | -0,72% | 1.541.312,00 |
| 08.03.2024 | 21,96 | 22,24 | 21,89 | 22,08 | 0,82% | 1.732.235,00 |
| 07.03.2024 | 21,70 | 22,33 | 21,43 | 21,90 | 1,98% | 1.075.559,00 |
| 06.03.2024 | 21,38 | 21,77 | 21,29 | 21,48 | 1,34% | 1.927.854,00 |
| 05.03.2024 | 21,22 | 21,87 | 21,07 | 21,19 | -2,37% | 2.551.354,00 |
| 04.03.2024 | 21,79 | 21,95 | 21,53 | 21,71 | -0,50% | 1.303.320,00 |
| 01.03.2024 | 21,49 | 21,86 | 21,30 | 21,82 | 1,44% | 952.370,00 |
| 29.02.2024 | 21,40 | 21,70 | 21,34 | 21,51 | 0,56% | 1.970.208,00 |
| 28.02.2024 | 21,81 | 21,81 | 21,16 | 21,39 | -0,19% | 1.026.743,00 |
| 27.02.2024 | 21,51 | 21,76 | 21,36 | 21,43 | -0,40% | 1.144.183,00 |
| 26.02.2024 | 22,25 | 22,26 | 21,51 | 21,51 | -2,91% | 1.694.197,00 |
| 23.02.2024 | 22,12 | 22,31 | 21,75 | 22,16 | 1,86% | 1.782.751,00 |
| 22.02.2024 | 21,69 | 22,00 | 20,28 | 21,75 | 0,90% | 3.120.197,00 |
| 21.02.2024 | 21,50 | 21,70 | 21,00 | 21,56 | -0,62% | 2.966.014,00 |
| 20.02.2024 | 21,36 | 21,93 | 21,15 | 21,69 | 1,57% | 3.347.532,00 |
| 16.02.2024 | 21,50 | 22,01 | 20,52 | 21,36 | -0,13% | 2.785.291,00 |
| 15.02.2024 | 21,32 | 23,80 | 21,26 | 21,38 | 0,25% | 2.701.978,00 |
| 14.02.2024 | 21,36 | 23,61 | 21,20 | 21,33 | -0,09% | 3.812.581,00 |
| 13.02.2024 | 21,60 | 23,80 | 21,03 | 21,35 | -2,52% | 5.087.889,00 |
| 12.02.2024 | 21,63 | 22,01 | 20,95 | 21,90 | 2,62% | 3.852.143,00 |
| 09.02.2024 | 20,87 | 21,53 | 20,87 | 21,34 | 2,20% | 3.282.183,00 |
| 08.02.2024 | 20,91 | 20,96 | 20,61 | 20,88 | -0,12% | 3.293.846,00 |
| 07.02.2024 | 20,79 | 21,30 | 20,59 | 20,91 | 1,55% | 3.833.793,00 |
| 06.02.2024 | 21,12 | 21,29 | 20,50 | 20,59 | -2,51% | 4.060.167,00 |
| 05.02.2024 | 21,15 | 21,65 | 20,79 | 21,12 | 0,52% | 6.768.387,00 |
| 02.02.2024 | 22,90 | 23,92 | 19,08 | 21,01 | -12,20% | 16.122.229,00 |
| 01.02.2024 | 24,25 | 24,25 | 23,34 | 23,93 | 1,79% | 2.253.566,00 |
| 31.01.2024 | 23,97 | 24,16 | 23,42 | 23,51 | -1,98% | 1.599.715,00 |
| 30.01.2024 | 24,18 | 24,37 | 23,79 | 23,98 | -0,87% | 2.529.103,00 |
| 29.01.2024 | 23,80 | 24,32 | 23,71 | 24,19 | 1,90% | 2.028.770,00 |
| 26.01.2024 | 24,19 | 24,19 | 23,51 | 23,74 | -0,46% | 1.051.309,00 |
| 25.01.2024 | 23,50 | 24,00 | 23,44 | 23,85 | 1,49% | 1.633.696,00 |
| 24.01.2024 | 23,57 | 23,80 | 22,79 | 23,50 | -0,32% | 940.047,00 |
| 23.01.2024 | 23,61 | 23,87 | 23,51 | 23,58 | 0,06% | 1.514.257,00 |
| 22.01.2024 | 23,55 | 23,80 | 23,48 | 23,56 | 0,38% | 1.157.756,00 |
| 19.01.2024 | 22,97 | 23,48 | 22,85 | 23,47 | 2,13% | 1.475.493,00 |
| 18.01.2024 | 22,95 | 23,01 | 22,64 | 22,98 | 0,75% | 1.168.021,00 |
| 17.01.2024 | 23,14 | 23,15 | 22,59 | 22,81 | -1,47% | 1.939.474,00 |
| 16.01.2024 | 23,00 | 23,43 | 22,37 | 23,15 | 0,24% | 1.429.071,00 |
| 12.01.2024 | 23,03 | 23,50 | 22,33 | 23,10 | 0,28% | 1.871.002,00 |
| 11.01.2024 | 22,91 | 23,14 | 22,50 | 23,03 | 0,90% | 1.581.676,00 |
| 10.01.2024 | 22,40 | 22,86 | 22,21 | 22,83 | 1,13% | 870.752,00 |
| 09.01.2024 | 22,79 | 22,81 | 22,51 | 22,57 | -0,94% | 964.655,00 |
| 08.01.2024 | 22,40 | 22,79 | 22,22 | 22,79 | 1,71% | 935.107,00 |
| 05.01.2024 | 22,33 | 22,53 | 22,23 | 22,40 | 0,34% | 1.240.131,00 |
| 04.01.2024 | 22,46 | 22,61 | 22,29 | 22,33 | -0,69% | 1.048.600,00 |
| 03.01.2024 | 22,79 | 22,85 | 22,43 | 22,48 | -1,43% | 1.117.138,00 |
| 02.01.2024 | 22,82 | 22,92 | 22,43 | 22,81 | 0,04% | 1.720.557,00 |
| 29.12.2023 | 23,03 | 23,03 | 22,72 | 22,80 | -0,78% | 972.951,00 |
| 28.12.2023 | 23,00 | 23,16 | 22,89 | 22,98 | 0,00% | 718.428,00 |
| 27.12.2023 | 22,72 | 23,55 | 22,72 | 22,98 | -1,06% | 678.179,00 |
| 26.12.2023 | 23,20 | 23,33 | 23,01 | 23,22 | 0,35% | 628.805,00 |
| 22.12.2023 | 23,03 | 23,39 | 22,89 | 23,14 | -0,22% | 926.735,00 |
| 21.12.2023 | 23,00 | 23,23 | 22,85 | 23,19 | 1,80% | 1.240.480,00 |
| 20.12.2023 | 23,33 | 23,40 | 22,76 | 22,78 | -2,17% | 1.086.636,00 |
| 19.12.2023 | 23,52 | 23,56 | 22,92 | 23,29 | 0,52% | 905.645,00 |
| 18.12.2023 | 23,29 | 23,63 | 23,03 | 23,17 | -0,09% | 1.002.485,00 |