47,405€
-0,79%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,85 | 58,99 | 57,84 | 58,49 | -0,20% | 109,00 |
| 04.05.2026 | 58,19 | 59,05 | 57,92 | 58,61 | 1,88% | 28,00 |
| 30.04.2026 | 56,72 | 57,53 | 56,19 | 57,53 | 1,31% | 48,00 |
| 29.04.2026 | 57,15 | 57,21 | 56,32 | 56,78 | -0,23% | 132,00 |
| 28.04.2026 | 57,17 | 58,02 | 56,74 | 56,91 | -0,45% | - |
| 27.04.2026 | 57,54 | 57,86 | 56,74 | 57,17 | -0,52% | - |
| 24.04.2026 | 57,67 | 57,86 | 56,88 | 57,47 | 0,16% | 190,00 |
| 23.04.2026 | 58,76 | 59,15 | 56,43 | 57,38 | -2,80% | 3.660,00 |
| 22.04.2026 | 59,16 | 59,69 | 58,54 | 59,03 | 0,40% | 220,00 |
| 21.04.2026 | 59,32 | 60,18 | 58,77 | 58,79 | -0,22% | 145,00 |
| 20.04.2026 | 58,55 | 59,26 | 58,39 | 58,92 | 0,08% | - |
| 17.04.2026 | 57,51 | 59,26 | 57,20 | 58,87 | 2,30% | - |
| 16.04.2026 | 56,80 | 57,56 | 56,45 | 57,55 | 1,69% | - |
| 15.04.2026 | 56,48 | 57,27 | 56,15 | 56,59 | 0,35% | 112,00 |
| 14.04.2026 | 56,92 | 57,57 | 55,71 | 56,40 | -0,94% | - |
| 13.04.2026 | 54,91 | 57,03 | 54,90 | 56,93 | 3,08% | 70,00 |
| 10.04.2026 | 55,88 | 56,05 | 54,41 | 55,23 | -1,23% | 246,00 |
| 09.04.2026 | 57,04 | 57,25 | 55,06 | 55,92 | -2,26% | 259,00 |
| 08.04.2026 | 56,73 | 57,85 | 56,26 | 57,22 | 3,33% | 945,00 |
| 07.04.2026 | 55,84 | 56,32 | 54,85 | 55,37 | -1,90% | 16,00 |
| 02.04.2026 | 55,43 | 57,49 | 55,28 | 56,44 | 0,47% | 598,00 |
| 01.04.2026 | 56,64 | 56,86 | 55,08 | 56,18 | -0,49% | - |
| 31.03.2026 | 55,01 | 56,64 | 54,46 | 56,45 | 3,42% | 800,00 |
| 30.03.2026 | 54,94 | 55,99 | 54,14 | 54,59 | -0,18% | 50,00 |
| 27.03.2026 | 56,83 | 57,04 | 54,37 | 54,69 | -3,60% | 205,00 |
| 26.03.2026 | 56,57 | 57,76 | 56,31 | 56,73 | 0,11% | - |
| 25.03.2026 | 56,70 | 57,57 | 55,80 | 56,67 | 0,61% | - |
| 24.03.2026 | 57,51 | 57,96 | 55,80 | 56,32 | -2,14% | 252,00 |
| 23.03.2026 | 56,21 | 58,52 | 55,92 | 57,55 | 0,53% | 958,00 |
| 20.03.2026 | 57,37 | 57,75 | 56,35 | 57,25 | -0,56% | 342,00 |
| 19.03.2026 | 56,82 | 58,09 | 56,39 | 57,57 | 0,68% | 219,00 |
| 18.03.2026 | 58,47 | 58,69 | 56,75 | 57,18 | -1,59% | 528,00 |
| 17.03.2026 | 58,00 | 59,30 | 57,47 | 58,10 | 0,43% | - |
| 16.03.2026 | 58,67 | 59,07 | 57,69 | 57,85 | -0,63% | 373,00 |
| 13.03.2026 | 57,69 | 58,57 | 57,23 | 58,22 | 1,31% | 3.600,00 |
| 12.03.2026 | 58,14 | 58,83 | 57,09 | 57,47 | -1,59% | 10,00 |
| 11.03.2026 | 59,42 | 60,19 | 58,04 | 58,40 | -1,76% | 1.544,00 |
| 10.03.2026 | 60,58 | 60,93 | 58,47 | 59,44 | -1,84% | 771,00 |
| 09.03.2026 | 59,98 | 60,89 | 58,79 | 60,56 | 0,37% | 553,00 |
| 06.03.2026 | 60,65 | 60,92 | 59,45 | 60,33 | -0,57% | 268,00 |
| 05.03.2026 | 60,06 | 61,09 | 59,63 | 60,68 | 1,18% | 300,00 |
| 04.03.2026 | 59,28 | 60,17 | 59,13 | 59,97 | 1,17% | 638,00 |
| 03.03.2026 | 57,84 | 59,70 | 57,51 | 59,28 | 1,26% | 919,00 |
| 02.03.2026 | 56,40 | 58,61 | 55,99 | 58,54 | 3,45% | 400,00 |
| 27.02.2026 | 57,81 | 57,87 | 55,24 | 56,59 | -2,16% | 5,00 |
| 26.02.2026 | 56,84 | 57,86 | 56,78 | 57,84 | 1,58% | 17,00 |
| 25.02.2026 | 56,53 | 57,37 | 56,19 | 56,94 | 0,42% | 60,00 |
| 24.02.2026 | 55,56 | 57,17 | 55,48 | 56,70 | 2,15% | 136,00 |
| 23.02.2026 | 57,06 | 57,43 | 55,02 | 55,51 | -3,31% | 126,00 |
| 20.02.2026 | 57,32 | 58,49 | 57,02 | 57,41 | 0,28% | 2.150,00 |
| 19.02.2026 | 56,74 | 57,30 | 56,17 | 57,25 | 0,81% | - |
| 18.02.2026 | 55,41 | 57,11 | 55,40 | 56,79 | 2,57% | 523,00 |
| 17.02.2026 | 55,38 | 56,05 | 54,68 | 55,36 | -0,16% | 12.240,00 |
| 16.02.2026 | 55,91 | 56,01 | 55,27 | 55,45 | -0,96% | 5.004,00 |
| 13.02.2026 | 55,70 | 56,83 | 55,53 | 55,99 | 0,67% | 408,00 |
| 12.02.2026 | 54,87 | 57,11 | 54,75 | 55,62 | 1,40% | 350,00 |
| 11.02.2026 | 57,94 | 58,33 | 54,59 | 54,85 | -5,51% | 15.383,00 |
| 10.02.2026 | 56,22 | 58,75 | 55,48 | 58,05 | 3,35% | 1.646,00 |
| 09.02.2026 | 55,81 | 56,65 | 54,92 | 56,17 | 0,32% | 127,00 |
| 06.02.2026 | 54,20 | 56,13 | 54,10 | 55,99 | 3,11% | 14,00 |
| 05.02.2026 | 55,15 | 55,28 | 53,83 | 54,30 | -1,38% | - |
| 04.02.2026 | 54,62 | 55,61 | 53,88 | 55,06 | 0,68% | 361,00 |
| 03.02.2026 | 57,45 | 57,78 | 54,22 | 54,69 | -5,02% | 139,00 |
| 02.02.2026 | 56,36 | 58,30 | 56,36 | 57,58 | 0,96% | - |
| 30.01.2026 | 56,89 | 57,32 | 56,18 | 57,03 | -0,14% | 1.432,00 |
| 29.01.2026 | 58,45 | 58,85 | 56,38 | 57,11 | -2,58% | 85,00 |
| 28.01.2026 | 58,50 | 59,31 | 58,36 | 58,62 | 0,83% | 284,00 |
| 27.01.2026 | 60,31 | 60,56 | 58,02 | 58,14 | -3,23% | - |
| 26.01.2026 | 60,07 | 60,51 | 59,70 | 60,08 | -0,17% | 48,00 |
| 23.01.2026 | 60,89 | 61,05 | 59,87 | 60,18 | -1,04% | - |
| 22.01.2026 | 60,19 | 61,05 | 60,05 | 60,81 | 1,16% | 1.444,00 |
| 21.01.2026 | 59,38 | 60,91 | 59,21 | 60,11 | 1,14% | 543,00 |
| 20.01.2026 | 62,80 | 62,88 | 59,31 | 59,43 | -5,77% | 204,00 |
| 19.01.2026 | 63,08 | 63,19 | 62,73 | 63,07 | -0,94% | 80,00 |
| 16.01.2026 | 67,66 | 68,03 | 63,39 | 63,67 | -5,91% | 335,00 |
| 15.01.2026 | 68,54 | 69,44 | 67,62 | 67,67 | -1,18% | 28,00 |
| 14.01.2026 | 68,85 | 68,96 | 67,70 | 68,48 | -0,61% | 32,00 |
| 13.01.2026 | 69,33 | 70,01 | 68,40 | 68,90 | -0,52% | - |
| 12.01.2026 | 68,98 | 69,62 | 68,21 | 69,26 | -0,03% | 703,00 |
| 09.01.2026 | 68,29 | 69,45 | 68,03 | 69,28 | 1,61% | 224,00 |
| 08.01.2026 | 68,65 | 68,78 | 67,85 | 68,18 | -0,70% | 645,00 |
| 07.01.2026 | 69,73 | 69,97 | 68,14 | 68,66 | -1,61% | 56,00 |
| 06.01.2026 | 67,65 | 69,80 | 67,21 | 69,78 | 3,18% | 90,00 |
| 05.01.2026 | 66,98 | 68,65 | 66,97 | 67,63 | 1,21% | 15,00 |
| 02.01.2026 | 66,93 | 67,74 | 65,44 | 66,82 | -1,63% | 48,00 |
| 30.12.2025 | 67,97 | 67,99 | 67,90 | 67,93 | -0,01% | 7,00 |
| 29.12.2025 | 68,09 | 68,26 | 67,66 | 67,94 | -0,48% | - |
| 23.12.2025 | 69,60 | 69,71 | 68,24 | 68,27 | -2,01% | 2.040,00 |
| 22.12.2025 | 69,05 | 69,99 | 68,86 | 69,67 | 0,85% | 18,00 |
| 19.12.2025 | 68,17 | 69,42 | 68,06 | 69,08 | 1,35% | 147,00 |
| 18.12.2025 | 67,14 | 68,79 | 67,14 | 68,16 | 1,43% | 30,00 |
| 17.12.2025 | 68,74 | 68,93 | 66,74 | 67,20 | -1,90% | 1.004,00 |
| 16.12.2025 | 68,20 | 69,43 | 67,93 | 68,50 | 0,43% | 16.815,00 |
| 15.12.2025 | 68,53 | 69,18 | 68,10 | 68,21 | -0,23% | 40,00 |
| 12.12.2025 | 71,00 | 71,35 | 68,20 | 68,37 | -4,11% | - |
| 11.12.2025 | 70,28 | 71,30 | 69,58 | 71,30 | 1,13% | - |
| 10.12.2025 | 69,96 | 70,92 | 69,51 | 70,50 | 0,66% | 32,00 |
| 09.12.2025 | 70,28 | 70,85 | 69,95 | 70,04 | -0,33% | - |
| 08.12.2025 | 71,69 | 71,98 | 70,08 | 70,27 | -2,02% | 69,00 |
| 05.12.2025 | 70,59 | 72,47 | 70,52 | 71,72 | 1,49% | 1.152,00 |