44,060€
1,80%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 44,03 | 44,03 | 43,44 | 43,44 | 0,37% | - |
| 20.05.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -0,46% | - |
| 17.05.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -3,72% | - |
| 16.05.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 4,44% | - |
| 15.05.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -1,01% | - |
| 14.05.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,73% | - |
| 13.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,18% | - |
| 10.05.2024 | 43,92 | 43,92 | 43,92 | 43,92 | -2,62% | - |
| 09.05.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -5,92% | - |
| 08.05.2024 | 47,04 | 47,94 | 47,04 | 47,94 | 0,21% | 107,00 |
| 07.05.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 0,38% | - |
| 06.05.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,08% | - |
| 03.05.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 2,36% | - |
| 02.05.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 1,00% | - |
| 30.04.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 0,66% | - |
| 29.04.2024 | 45,76 | 45,76 | 45,76 | 45,76 | -0,44% | - |
| 26.04.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,09% | - |
| 25.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 24.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,63% | - |
| 23.04.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,42% | - |
| 22.04.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 1,50% | - |
| 19.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,64% | - |
| 18.04.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 0,86% | - |
| 17.04.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -3,33% | - |
| 16.04.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,82% | - |
| 15.04.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,86% | - |
| 12.04.2024 | 49,00 | 49,00 | 48,92 | 48,92 | 2,73% | 50,00 |
| 11.04.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,51% | - |
| 10.04.2024 | 47,38 | 47,38 | 47,38 | 47,38 | 0,00% | - |
| 09.04.2024 | 47,38 | 47,38 | 47,38 | 47,38 | 0,13% | - |
| 08.04.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 0,90% | - |
| 05.04.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -0,89% | - |
| 04.04.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 1,50% | - |
| 03.04.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -3,68% | - |
| 02.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 4,76% | - |
| 28.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 27.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,53% | - |
| 26.03.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,11% | - |
| 25.03.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -2,44% | - |
| 22.03.2024 | 47,05 | 47,10 | 47,05 | 47,10 | 2,50% | 292,00 |
| 21.03.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,54% | - |
| 20.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 19.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,17% | - |
| 18.03.2024 | 46,95 | 46,95 | 46,95 | 46,95 | 1,62% | - |
| 15.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | - |
| 14.03.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,33% | - |
| 13.03.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -1,82% | - |
| 12.03.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,86% | - |
| 11.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -1,80% | 10,00 |
| 08.03.2024 | 45,90 | 47,15 | 45,90 | 47,15 | 2,17% | 85,00 |
| 07.03.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 2,10% | 20,00 |
| 06.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,63% | - |
| 05.03.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -2,13% | - |
| 04.03.2024 | 45,40 | 46,95 | 45,40 | 46,95 | 0,00% | 286,00 |
| 01.03.2024 | 46,95 | 46,95 | 46,95 | 46,95 | 3,76% | - |
| 29.02.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,22% | - |
| 28.02.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 2,38% | - |
| 27.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,01% | - |
| 26.02.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 3,97% | - |
| 23.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -2,61% | - |
| 22.02.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 1,73% | 100,00 |
| 21.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -3,89% | - |
| 20.02.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 2,86% | 200,00 |
| 19.02.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | - |
| 16.02.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -17,08% | - |
| 15.02.2024 | 53,60 | 53,60 | 52,70 | 52,70 | -2,23% | 100,00 |
| 14.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 2,67% | - |
| 13.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,35% | - |
| 12.02.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | - |
| 09.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | - |
| 08.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,57% | - |
| 07.02.2024 | 51,50 | 52,20 | 51,50 | 52,20 | 1,95% | 65,00 |
| 06.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 05.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,35% | - |
| 02.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,38% | - |
| 01.02.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | 159,00 |
| 31.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 30.01.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 4,19% | - |
| 29.01.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,99% | - |
| 26.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,59% | - |
| 25.01.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 24.01.2024 | 50,90 | 51,00 | 50,90 | 51,00 | -1,35% | 40,00 |
| 23.01.2024 | 51,20 | 51,70 | 51,20 | 51,70 | 3,19% | 100,00 |
| 22.01.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 1,11% | - |
| 19.01.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,49% | - |
| 18.01.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,59% | - |
| 17.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,36% | - |
| 16.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,77% | - |
| 15.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,15% | - |
| 12.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 2,95% | - |
| 11.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | - |
| 10.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 4,15% | - |
| 09.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 4,22% | - |
| 08.01.2024 | 46,25 | 46,25 | 46,25 | 46,25 | -3,24% | - |
| 05.01.2024 | 46,65 | 47,80 | 46,65 | 47,80 | 1,49% | 100,00 |
| 04.01.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,77% | - |
| 03.01.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,21% | - |
| 02.01.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,42% | - |
| 29.12.2023 | 47,65 | 47,65 | 47,65 | 47,65 | -0,42% | - |
| 28.12.2023 | 47,85 | 47,85 | 47,85 | 47,85 | -5,25% | - |