48,010€
1,20%
Echtzeit-Aktienkurs Trend Micro Inc.
Bid:
Ask:
Aktienkurse zur Trend Micro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,03 | 48,11 | 47,95 | 47,99 | -0,39% | - |
| 22.04.2024 | 47,86 | 48,23 | 47,70 | 48,18 | 1,88% | 60,00 |
| 19.04.2024 | 47,30 | 47,54 | 46,94 | 47,29 | 0,23% | - |
| 18.04.2024 | 47,44 | 47,61 | 47,16 | 47,18 | 1,33% | - |
| 17.04.2024 | 47,15 | 47,22 | 46,52 | 46,56 | -4,00% | - |
| 16.04.2024 | 48,62 | 48,69 | 48,28 | 48,50 | -1,12% | - |
| 15.04.2024 | 49,03 | 49,27 | 48,44 | 49,05 | -1,63% | - |
| 12.04.2024 | 49,54 | 50,07 | 48,93 | 49,87 | 4,71% | - |
| 11.04.2024 | 48,21 | 48,47 | 47,62 | 47,62 | -0,10% | - |
| 10.04.2024 | 47,90 | 48,13 | 47,51 | 47,67 | -1,06% | - |
| 09.04.2024 | 47,94 | 48,29 | 47,86 | 48,18 | 0,65% | - |
| 08.04.2024 | 47,87 | 48,09 | 47,62 | 47,87 | 0,69% | - |
| 05.04.2024 | 47,46 | 47,68 | 47,08 | 47,54 | -1,06% | - |
| 04.04.2024 | 47,90 | 48,05 | 47,45 | 48,05 | 2,58% | - |
| 03.04.2024 | 47,12 | 47,28 | 46,84 | 46,84 | -3,60% | - |
| 02.04.2024 | 48,94 | 49,13 | 48,43 | 48,59 | 3,16% | - |
| 28.03.2024 | 46,78 | 47,13 | 46,75 | 47,10 | -0,37% | - |
| 27.03.2024 | 47,05 | 47,28 | 46,98 | 47,28 | 1,67% | - |
| 26.03.2024 | 46,48 | 46,78 | 46,33 | 46,50 | 0,54% | - |
| 25.03.2024 | 46,33 | 46,45 | 46,13 | 46,25 | -2,68% | - |
| 22.03.2024 | 47,53 | 47,73 | 47,43 | 47,53 | 1,39% | - |
| 21.03.2024 | 46,48 | 46,95 | 46,48 | 46,88 | 0,86% | - |
| 20.03.2024 | 46,68 | 46,80 | 46,43 | 46,48 | -0,85% | - |
| 19.03.2024 | 46,78 | 47,08 | 46,53 | 46,88 | -0,95% | - |
| 18.03.2024 | 47,55 | 47,70 | 47,18 | 47,33 | 1,56% | - |
| 15.03.2024 | 46,63 | 46,80 | 46,35 | 46,60 | 1,19% | - |
| 14.03.2024 | 46,25 | 46,40 | 45,98 | 46,05 | -0,27% | - |
| 13.03.2024 | 46,40 | 46,45 | 46,08 | 46,18 | -2,74% | - |
| 12.03.2024 | 47,08 | 47,50 | 46,85 | 47,48 | 0,96% | - |
| 11.03.2024 | 46,83 | 47,10 | 46,63 | 47,03 | 0,64% | - |
| 08.03.2024 | 46,45 | 46,85 | 46,40 | 46,73 | 2,08% | - |
| 07.03.2024 | 45,55 | 46,00 | 45,50 | 45,78 | 0,22% | - |
| 06.03.2024 | 45,70 | 46,05 | 45,60 | 45,68 | -1,24% | - |
| 05.03.2024 | 46,43 | 46,63 | 46,23 | 46,25 | 0,82% | - |
| 04.03.2024 | 45,98 | 46,05 | 45,83 | 45,88 | -3,32% | - |
| 01.03.2024 | 47,48 | 47,70 | 47,08 | 47,45 | 3,94% | - |
| 29.02.2024 | 45,78 | 45,88 | 45,35 | 45,65 | 0,44% | - |
| 28.02.2024 | 45,20 | 45,73 | 45,20 | 45,45 | 0,94% | - |
| 27.02.2024 | 44,95 | 45,13 | 44,93 | 45,03 | 1,01% | - |
| 26.02.2024 | 45,08 | 45,13 | 44,55 | 44,58 | 1,48% | - |
| 23.02.2024 | 43,90 | 44,30 | 43,60 | 43,93 | -0,73% | - |
| 22.02.2024 | 43,95 | 44,25 | 43,53 | 44,25 | 0,74% | - |
| 21.02.2024 | 43,85 | 44,00 | 43,68 | 43,93 | -2,12% | - |
| 20.02.2024 | 45,13 | 45,20 | 44,65 | 44,88 | 0,96% | - |
| 19.02.2024 | 44,28 | 44,58 | 44,25 | 44,45 | -1,77% | - |
| 16.02.2024 | 44,83 | 45,25 | 44,00 | 45,25 | -14,62% | 150,00 |
| 15.02.2024 | 54,10 | 54,45 | 52,15 | 53,00 | -2,48% | 100,00 |
| 14.02.2024 | 54,45 | 54,85 | 54,35 | 54,35 | 1,97% | - |
| 13.02.2024 | 53,80 | 53,90 | 53,25 | 53,30 | 1,43% | - |
| 12.02.2024 | 52,45 | 52,60 | 52,10 | 52,55 | 0,10% | - |
| 09.02.2024 | 52,45 | 52,55 | 52,30 | 52,50 | 0,00% | - |
| 08.02.2024 | 52,40 | 52,50 | 52,20 | 52,50 | 0,77% | - |
| 07.02.2024 | 51,90 | 52,15 | 51,80 | 52,10 | 0,77% | - |
| 06.02.2024 | 51,70 | 52,25 | 51,50 | 51,70 | -0,10% | - |
| 05.02.2024 | 51,75 | 51,85 | 51,50 | 51,75 | -1,43% | - |
| 02.02.2024 | 51,80 | 52,50 | 51,80 | 52,50 | -0,10% | - |
| 01.02.2024 | 52,40 | 52,55 | 52,30 | 52,55 | -1,22% | - |
| 31.01.2024 | 53,30 | 53,45 | 53,10 | 53,20 | 1,53% | - |
| 30.01.2024 | 52,55 | 53,00 | 52,40 | 52,40 | 2,75% | - |
| 29.01.2024 | 50,65 | 51,05 | 50,60 | 51,00 | -0,29% | - |
| 26.01.2024 | 50,60 | 51,30 | 50,60 | 51,15 | -0,49% | - |
| 25.01.2024 | 51,40 | 51,70 | 51,20 | 51,40 | 0,00% | - |
| 24.01.2024 | 51,40 | 51,60 | 51,00 | 51,40 | -0,48% | - |
| 23.01.2024 | 51,55 | 51,80 | 51,30 | 51,65 | 1,08% | - |
| 22.01.2024 | 50,65 | 51,15 | 50,65 | 51,10 | 1,84% | - |
| 19.01.2024 | 50,13 | 50,55 | 49,78 | 50,18 | -1,18% | - |
| 18.01.2024 | 50,90 | 51,30 | 50,75 | 50,78 | 0,45% | - |
| 17.01.2024 | 51,15 | 51,20 | 50,55 | 50,55 | -2,60% | - |
| 16.01.2024 | 51,85 | 52,15 | 51,65 | 51,90 | -0,95% | - |
| 15.01.2024 | 52,40 | 52,45 | 52,10 | 52,40 | -1,50% | - |
| 12.01.2024 | 52,60 | 53,40 | 52,55 | 53,20 | 3,30% | - |
| 11.01.2024 | 51,60 | 51,70 | 51,10 | 51,50 | 2,44% | - |
| 10.01.2024 | 50,75 | 51,05 | 50,28 | 50,28 | 2,92% | - |
| 09.01.2024 | 48,80 | 48,95 | 48,30 | 48,85 | 2,95% | - |
| 08.01.2024 | 47,50 | 47,50 | 47,30 | 47,45 | -0,37% | - |
| 05.01.2024 | 47,15 | 47,68 | 46,98 | 47,63 | 1,44% | - |
| 04.01.2024 | 47,58 | 47,68 | 46,95 | 46,95 | -1,78% | - |
| 03.01.2024 | 48,50 | 48,50 | 47,70 | 47,80 | -1,60% | - |
| 02.01.2024 | 47,85 | 48,65 | 47,85 | 48,58 | 1,73% | - |
| 29.12.2023 | 48,25 | 48,35 | 47,75 | 47,75 | -1,34% | - |
| 28.12.2023 | 48,35 | 48,50 | 48,18 | 48,40 | -5,56% | - |
| 27.12.2023 | 51,35 | 51,35 | 50,60 | 51,25 | -0,97% | - |
| 22.12.2023 | 51,50 | 51,90 | 51,25 | 51,75 | 0,49% | - |
| 21.12.2023 | 51,55 | 52,35 | 51,15 | 51,50 | -0,29% | - |
| 20.12.2023 | 51,55 | 51,80 | 51,15 | 51,65 | 0,39% | - |
| 19.12.2023 | 51,85 | 51,90 | 51,10 | 51,45 | 3,73% | - |
| 18.12.2023 | 50,20 | 50,53 | 49,60 | 49,60 | -2,51% | - |
| 15.12.2023 | 50,43 | 51,10 | 50,18 | 50,88 | -0,05% | - |
| 14.12.2023 | 51,40 | 51,40 | 50,55 | 50,90 | -1,07% | - |
| 13.12.2023 | 50,85 | 51,50 | 50,75 | 51,45 | 0,59% | - |
| 12.12.2023 | 51,00 | 51,15 | 50,90 | 51,15 | -1,82% | - |
| 11.12.2023 | 52,10 | 52,15 | 51,75 | 52,10 | 0,68% | 252,00 |
| 08.12.2023 | 51,85 | 52,35 | 51,55 | 51,75 | -0,29% | - |
| 07.12.2023 | 52,00 | 52,80 | 51,65 | 51,90 | -0,95% | - |
| 06.12.2023 | 53,00 | 53,30 | 52,40 | 52,40 | 0,38% | - |
| 05.12.2023 | 51,90 | 52,20 | 51,90 | 52,20 | 2,15% | - |
| 04.12.2023 | 51,30 | 51,45 | 51,00 | 51,10 | 6,46% | - |
| 01.12.2023 | 48,70 | 49,28 | 48,00 | 48,00 | 3,28% | - |
| 30.11.2023 | 46,40 | 46,55 | 46,30 | 46,48 | 1,36% | - |
| 29.11.2023 | 46,48 | 46,58 | 45,85 | 45,85 | 0,82% | - |