47,050€
-1,28%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,31 | 47,42 | 47,04 | 47,06 | -1,26% | - |
| 18.04.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,42% | 25,00 |
| 17.04.2024 | 47,00 | 47,46 | 47,00 | 47,46 | -3,14% | 185,00 |
| 16.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,05% | 2,00 |
| 15.04.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 1,81% | 1,00 |
| 12.04.2024 | 49,02 | 49,02 | 48,64 | 48,64 | 0,70% | 12,00 |
| 11.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,58% | 70,00 |
| 10.04.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,46% | 10,00 |
| 09.04.2024 | 47,70 | 48,80 | 47,70 | 47,80 | 0,25% | 320,00 |
| 08.04.2024 | 48,46 | 48,46 | 47,56 | 47,68 | -0,79% | 65,00 |
| 05.04.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 1,52% | 20,00 |
| 04.04.2024 | 48,36 | 48,36 | 47,34 | 47,34 | -0,75% | 93,00 |
| 03.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,53% | 10,00 |
| 02.04.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 3,01% | 61,00 |
| 28.03.2024 | 46,85 | 47,13 | 46,85 | 47,03 | -0,11% | - |
| 27.03.2024 | 46,98 | 47,28 | 46,98 | 47,08 | 0,05% | - |
| 26.03.2024 | 45,95 | 47,05 | 45,95 | 47,05 | 0,64% | 34,00 |
| 25.03.2024 | 45,90 | 46,75 | 45,90 | 46,75 | -1,63% | 2,00 |
| 22.03.2024 | 47,58 | 47,73 | 47,43 | 47,53 | 1,55% | - |
| 21.03.2024 | 46,95 | 46,95 | 46,10 | 46,80 | -0,53% | 142,00 |
| 20.03.2024 | 46,25 | 47,05 | 46,25 | 47,05 | 1,51% | 157,00 |
| 19.03.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -1,38% | 13,00 |
| 18.03.2024 | 46,90 | 47,00 | 46,90 | 47,00 | 0,53% | 103,00 |
| 15.03.2024 | 47,15 | 47,15 | 46,25 | 46,75 | 0,00% | 189,00 |
| 14.03.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,00% | 30,00 |
| 13.03.2024 | 46,70 | 46,75 | 46,70 | 46,75 | -2,50% | 173,00 |
| 12.03.2024 | 47,85 | 47,95 | 47,85 | 47,95 | 1,91% | 100,00 |
| 11.03.2024 | 46,70 | 47,10 | 46,63 | 47,05 | 0,53% | - |
| 08.03.2024 | 46,90 | 46,90 | 46,80 | 46,80 | 1,08% | 85,00 |
| 07.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,33% | 30,00 |
| 06.03.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -0,43% | 50,00 |
| 05.03.2024 | 46,48 | 46,58 | 46,33 | 46,35 | -0,11% | - |
| 04.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,80% | 88,00 |
| 01.03.2024 | 47,15 | 47,25 | 47,15 | 47,25 | 3,73% | 288,00 |
| 29.02.2024 | 45,75 | 45,78 | 45,35 | 45,55 | -1,09% | - |
| 28.02.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 3,37% | 3,00 |
| 27.02.2024 | 44,60 | 44,70 | 44,55 | 44,55 | 0,91% | 269,00 |
| 26.02.2024 | 45,55 | 45,55 | 44,15 | 44,15 | 0,23% | 218,00 |
| 23.02.2024 | 44,75 | 44,80 | 44,00 | 44,05 | -1,56% | 299,00 |
| 22.02.2024 | 44,45 | 44,75 | 43,10 | 44,75 | 1,24% | 444,00 |
| 21.02.2024 | 44,30 | 44,40 | 44,20 | 44,20 | -0,45% | 131,00 |
| 20.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | 23,00 |
| 19.02.2024 | 44,85 | 44,90 | 43,95 | 44,90 | -0,99% | 375,00 |
| 16.02.2024 | 45,25 | 45,50 | 45,20 | 45,35 | -14,76% | 1.003,00 |
| 15.02.2024 | 54,70 | 54,90 | 53,20 | 53,20 | -3,62% | 481,00 |
| 14.02.2024 | 55,30 | 55,30 | 54,30 | 55,20 | 2,22% | 31,00 |
| 13.02.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 2,27% | 2.764,00 |
| 12.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,54% | 4,00 |
| 09.02.2024 | 52,70 | 52,70 | 52,00 | 52,00 | -1,70% | 170,00 |
| 08.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | 56,00 |
| 07.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,38% | 30,00 |
| 06.02.2024 | 51,20 | 52,30 | 51,20 | 52,30 | 0,38% | 48,00 |
| 05.02.2024 | 52,20 | 52,20 | 52,00 | 52,10 | -0,95% | 95,00 |
| 02.02.2024 | 51,70 | 52,60 | 51,70 | 52,60 | 0,38% | 21,00 |
| 01.02.2024 | 52,45 | 52,55 | 52,30 | 52,40 | -1,13% | - |
| 31.01.2024 | 52,90 | 53,00 | 52,90 | 53,00 | 0,19% | 110,00 |
| 30.01.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 5,38% | 11,00 |
| 29.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -2,05% | 65,00 |
| 26.01.2024 | 51,10 | 51,30 | 50,85 | 51,25 | -0,49% | - |
| 25.01.2024 | 51,30 | 51,70 | 51,20 | 51,50 | 0,78% | - |
| 24.01.2024 | 51,00 | 51,10 | 50,60 | 51,10 | -1,73% | 355,00 |
| 23.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 1,00 |
| 22.01.2024 | 51,10 | 51,20 | 50,40 | 50,50 | 0,60% | 179,00 |
| 19.01.2024 | 49,10 | 50,20 | 49,10 | 50,20 | -1,28% | 163,00 |
| 18.01.2024 | 51,00 | 51,30 | 50,83 | 50,85 | 0,69% | - |
| 17.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,98% | 100,00 |
| 16.01.2024 | 51,80 | 52,15 | 51,65 | 52,05 | 0,10% | - |
| 15.01.2024 | 52,80 | 52,80 | 52,00 | 52,00 | -1,89% | 276,00 |
| 12.01.2024 | 52,40 | 53,00 | 52,40 | 53,00 | 2,51% | 325,00 |
| 11.01.2024 | 52,20 | 52,20 | 51,70 | 51,70 | 2,58% | 148,00 |
| 10.01.2024 | 50,30 | 50,40 | 50,30 | 50,40 | 4,02% | 62,00 |
| 09.01.2024 | 47,75 | 48,45 | 47,75 | 48,45 | 3,09% | 112,00 |
| 08.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,36% | 50,00 |
| 05.01.2024 | 47,18 | 47,68 | 46,98 | 47,65 | 1,38% | - |
| 04.01.2024 | 47,55 | 47,55 | 47,00 | 47,00 | -1,62% | 57,00 |
| 03.01.2024 | 48,35 | 48,45 | 47,73 | 47,78 | -0,68% | - |
| 02.01.2024 | 48,25 | 49,05 | 48,10 | 48,10 | 0,84% | 12,00 |
| 29.12.2023 | 47,70 | 47,70 | 47,70 | 47,70 | -0,52% | 20,00 |
| 28.12.2023 | 48,85 | 48,85 | 47,75 | 47,95 | -3,13% | 72,00 |
| 27.12.2023 | 50,80 | 50,80 | 49,00 | 49,50 | -4,81% | 262,00 |
| 22.12.2023 | 52,10 | 52,10 | 52,00 | 52,00 | 0,97% | 60,00 |
| 21.12.2023 | 51,40 | 51,50 | 51,40 | 51,50 | 0,19% | 432,00 |
| 20.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | 97,00 |
| 19.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | 1,78% | 5,00 |
| 18.12.2023 | 49,70 | 50,50 | 49,70 | 50,50 | -0,79% | 442,00 |
| 15.12.2023 | 51,10 | 51,10 | 50,90 | 50,90 | 0,49% | 2,00 |
| 14.12.2023 | 51,30 | 51,40 | 50,55 | 50,65 | -1,46% | - |
| 13.12.2023 | 50,40 | 51,40 | 50,40 | 51,40 | 0,78% | 193,00 |
| 12.12.2023 | 51,05 | 51,10 | 50,90 | 51,00 | -1,16% | - |
| 11.12.2023 | 51,60 | 51,60 | 50,80 | 51,60 | -0,19% | 1.016,00 |
| 08.12.2023 | 51,40 | 51,70 | 51,20 | 51,70 | -1,90% | 487,00 |
| 07.12.2023 | 52,80 | 52,80 | 52,70 | 52,70 | -1,86% | 398,00 |
| 06.12.2023 | 53,50 | 53,70 | 52,60 | 53,70 | 2,09% | 137,00 |
| 05.12.2023 | 51,50 | 52,60 | 51,50 | 52,60 | 3,75% | 82,00 |
| 04.12.2023 | 50,70 | 50,70 | 50,60 | 50,70 | 2,84% | 128,00 |
| 01.12.2023 | 47,95 | 49,30 | 47,95 | 49,30 | 6,36% | 245,00 |
| 30.11.2023 | 46,45 | 46,55 | 46,30 | 46,35 | -0,22% | - |
| 29.11.2023 | 45,95 | 46,45 | 45,95 | 46,45 | 1,42% | 364,00 |
| 28.11.2023 | 45,05 | 45,80 | 45,05 | 45,80 | 2,23% | 36,00 |
| 27.11.2023 | 44,75 | 44,80 | 44,75 | 44,80 | 1,59% | 200,00 |