47,160€
-0,30%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,30 | 48,09 | 46,96 | 47,16 | -0,30% | - |
| 18.04.2024 | 46,71 | 47,61 | 46,71 | 47,30 | 1,26% | - |
| 17.04.2024 | 47,20 | 47,31 | 46,58 | 46,71 | -3,69% | 2,00 |
| 16.04.2024 | 48,83 | 48,83 | 48,37 | 48,50 | -0,68% | - |
| 15.04.2024 | 49,44 | 49,44 | 48,43 | 48,83 | -1,23% | - |
| 12.04.2024 | 49,28 | 49,81 | 48,92 | 49,44 | 2,38% | - |
| 11.04.2024 | 47,83 | 48,45 | 47,83 | 48,29 | 0,96% | - |
| 10.04.2024 | 48,08 | 48,16 | 47,48 | 47,83 | -0,52% | - |
| 09.04.2024 | 47,78 | 48,62 | 47,77 | 48,08 | 0,63% | - |
| 08.04.2024 | 47,40 | 47,94 | 47,40 | 47,78 | 0,80% | - |
| 05.04.2024 | 47,42 | 47,49 | 47,23 | 47,40 | -0,04% | - |
| 04.04.2024 | 47,09 | 48,18 | 47,09 | 47,42 | 0,70% | - |
| 03.04.2024 | 47,39 | 47,39 | 46,95 | 47,09 | -3,33% | - |
| 02.04.2024 | 46,99 | 49,04 | 46,99 | 48,71 | 3,69% | - |
| 28.03.2024 | 47,28 | 47,28 | 46,60 | 46,98 | -0,63% | - |
| 27.03.2024 | 46,50 | 47,30 | 46,50 | 47,28 | 1,67% | - |
| 26.03.2024 | 46,30 | 46,63 | 46,30 | 46,50 | 0,43% | - |
| 25.03.2024 | 47,53 | 47,58 | 46,25 | 46,30 | -2,58% | - |
| 22.03.2024 | 46,73 | 47,68 | 46,73 | 47,53 | 1,71% | - |
| 21.03.2024 | 46,68 | 46,78 | 46,45 | 46,73 | 0,11% | - |
| 20.03.2024 | 46,85 | 47,23 | 46,33 | 46,68 | -0,37% | - |
| 19.03.2024 | 47,50 | 47,50 | 46,68 | 46,85 | -1,37% | - |
| 18.03.2024 | 47,60 | 47,73 | 47,30 | 47,50 | 1,99% | - |
| 15.03.2024 | 46,18 | 46,73 | 46,18 | 46,58 | 0,87% | 10,00 |
| 14.03.2024 | 46,28 | 46,33 | 46,08 | 46,18 | -0,22% | - |
| 13.03.2024 | 47,33 | 47,33 | 46,20 | 46,28 | -2,22% | - |
| 12.03.2024 | 46,73 | 47,33 | 46,73 | 47,33 | 1,28% | - |
| 11.03.2024 | 46,40 | 46,98 | 46,40 | 46,73 | 0,70% | - |
| 08.03.2024 | 46,38 | 46,65 | 45,68 | 46,40 | 1,59% | - |
| 07.03.2024 | 45,75 | 46,00 | 45,58 | 45,68 | -0,05% | - |
| 06.03.2024 | 45,68 | 45,90 | 45,65 | 45,70 | -1,51% | - |
| 05.03.2024 | 46,13 | 46,58 | 46,13 | 46,40 | 0,60% | - |
| 04.03.2024 | 46,03 | 47,33 | 45,90 | 46,13 | -2,54% | - |
| 01.03.2024 | 45,68 | 47,58 | 45,68 | 47,33 | 3,61% | - |
| 29.02.2024 | 45,53 | 45,85 | 45,53 | 45,68 | 0,33% | - |
| 28.02.2024 | 45,68 | 45,75 | 45,53 | 45,53 | 1,73% | 45,00 |
| 27.02.2024 | 44,73 | 44,95 | 44,38 | 44,75 | 0,06% | - |
| 26.02.2024 | 45,08 | 45,13 | 44,73 | 44,73 | 1,30% | - |
| 23.02.2024 | 44,35 | 44,60 | 44,10 | 44,15 | -0,45% | - |
| 22.02.2024 | 43,93 | 44,43 | 43,85 | 44,35 | 1,14% | 50,00 |
| 21.02.2024 | 44,85 | 44,85 | 43,75 | 43,85 | -2,23% | 34,00 |
| 20.02.2024 | 44,35 | 45,33 | 44,35 | 44,85 | 1,13% | - |
| 19.02.2024 | 44,90 | 44,90 | 44,28 | 44,35 | -1,22% | 27,00 |
| 16.02.2024 | 52,80 | 52,80 | 44,63 | 44,90 | -16,15% | 127,00 |
| 15.02.2024 | 54,50 | 54,50 | 52,50 | 53,55 | -1,74% | - |
| 14.02.2024 | 54,40 | 54,80 | 54,40 | 54,50 | 2,25% | - |
| 13.02.2024 | 52,50 | 53,85 | 52,50 | 53,30 | 1,52% | - |
| 12.02.2024 | 52,40 | 52,60 | 52,40 | 52,50 | 0,19% | 17,00 |
| 09.02.2024 | 52,40 | 52,50 | 52,30 | 52,40 | 0,00% | - |
| 08.02.2024 | 51,95 | 52,50 | 51,95 | 52,40 | 0,87% | - |
| 07.02.2024 | 51,80 | 52,10 | 51,75 | 51,95 | 0,29% | - |
| 06.02.2024 | 51,75 | 51,85 | 51,65 | 51,80 | 0,10% | - |
| 05.02.2024 | 51,65 | 51,80 | 51,55 | 51,75 | -1,15% | 2,00 |
| 02.02.2024 | 52,50 | 52,50 | 52,10 | 52,35 | -0,29% | - |
| 01.02.2024 | 52,80 | 52,80 | 52,40 | 52,50 | -0,57% | 3,00 |
| 31.01.2024 | 53,10 | 53,20 | 52,65 | 52,80 | 0,67% | - |
| 30.01.2024 | 52,70 | 52,90 | 52,40 | 52,45 | 2,94% | - |
| 29.01.2024 | 51,10 | 51,10 | 50,55 | 50,95 | -0,29% | - |
| 26.01.2024 | 51,50 | 51,50 | 51,00 | 51,10 | -0,78% | - |
| 25.01.2024 | 51,35 | 51,75 | 51,30 | 51,50 | 0,19% | - |
| 24.01.2024 | 51,65 | 51,65 | 50,85 | 51,40 | -0,48% | - |
| 23.01.2024 | 51,45 | 51,85 | 51,40 | 51,65 | 1,37% | - |
| 22.01.2024 | 50,38 | 51,05 | 50,38 | 50,95 | 1,14% | - |
| 19.01.2024 | 51,25 | 51,25 | 49,83 | 50,38 | -1,71% | - |
| 18.01.2024 | 50,70 | 51,50 | 50,70 | 51,25 | 1,08% | - |
| 17.01.2024 | 51,10 | 51,20 | 50,65 | 50,70 | -2,12% | - |
| 16.01.2024 | 52,30 | 52,75 | 51,65 | 51,80 | -1,05% | 53,00 |
| 15.01.2024 | 52,20 | 52,70 | 51,95 | 52,35 | -1,04% | 50,00 |
| 12.01.2024 | 51,50 | 53,20 | 51,50 | 52,90 | 2,72% | 2,00 |
| 11.01.2024 | 50,53 | 51,70 | 50,53 | 51,50 | 1,93% | - |
| 10.01.2024 | 50,65 | 51,00 | 50,50 | 50,53 | 3,53% | - |
| 09.01.2024 | 48,70 | 48,93 | 48,43 | 48,80 | 2,85% | - |
| 08.01.2024 | 47,55 | 47,55 | 47,30 | 47,45 | -0,21% | - |
| 05.01.2024 | 47,08 | 47,75 | 47,03 | 47,55 | 1,01% | - |
| 04.01.2024 | 48,23 | 48,23 | 47,03 | 47,08 | -2,38% | 2,00 |
| 03.01.2024 | 48,58 | 48,58 | 48,03 | 48,23 | -0,72% | - |
| 02.01.2024 | 47,70 | 48,65 | 47,70 | 48,58 | 1,83% | - |
| 29.12.2023 | 48,63 | 48,63 | 47,70 | 47,70 | -1,90% | - |
| 28.12.2023 | 48,35 | 48,68 | 48,30 | 48,63 | -3,90% | - |
| 27.12.2023 | 51,60 | 51,60 | 49,00 | 50,60 | -1,94% | 200,00 |
| 22.12.2023 | 51,45 | 51,80 | 51,45 | 51,60 | 0,29% | - |
| 21.12.2023 | 51,20 | 51,70 | 51,10 | 51,45 | 0,49% | - |
| 20.12.2023 | 51,60 | 51,60 | 51,15 | 51,20 | -0,78% | - |
| 19.12.2023 | 51,70 | 52,10 | 51,35 | 51,60 | 3,15% | - |
| 18.12.2023 | 50,48 | 50,48 | 49,73 | 50,03 | -0,89% | - |
| 15.12.2023 | 50,40 | 50,85 | 50,18 | 50,48 | -0,83% | - |
| 14.12.2023 | 51,35 | 51,40 | 50,70 | 50,90 | -0,97% | - |
| 13.12.2023 | 51,10 | 51,50 | 50,80 | 51,40 | 0,59% | - |
| 12.12.2023 | 52,05 | 52,05 | 50,90 | 51,10 | -1,83% | - |
| 11.12.2023 | 51,80 | 52,05 | 50,90 | 52,05 | 0,48% | - |
| 08.12.2023 | 52,00 | 52,05 | 51,20 | 51,80 | -0,58% | - |
| 07.12.2023 | 53,00 | 53,00 | 51,80 | 52,10 | -1,70% | 2,00 |
| 06.12.2023 | 52,85 | 53,20 | 52,85 | 53,00 | 1,53% | - |
| 05.12.2023 | 51,20 | 52,20 | 51,20 | 52,20 | 1,95% | - |
| 04.12.2023 | 49,18 | 51,35 | 49,18 | 51,20 | 4,12% | - |
| 01.12.2023 | 46,45 | 49,20 | 46,45 | 49,18 | 5,87% | - |
| 30.11.2023 | 46,35 | 46,53 | 46,28 | 46,45 | 0,16% | - |
| 29.11.2023 | 45,53 | 46,45 | 45,53 | 46,38 | 1,87% | - |
| 28.11.2023 | 44,83 | 45,55 | 44,83 | 45,53 | 1,56% | - |
| 27.11.2023 | 44,48 | 45,08 | 44,48 | 44,83 | 0,79% | - |