79,410$
-2,74%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,06 | 81,09 | 78,81 | 79,41 | -2,74% | 2.293.737,00 |
| 30.09.2025 | 81,80 | 82,28 | 80,72 | 81,65 | -0,37% | 1.224.842,00 |
| 29.09.2025 | 82,00 | 82,48 | 81,55 | 81,95 | 0,87% | 2.062.950,00 |
| 26.09.2025 | 80,30 | 81,34 | 79,81 | 81,24 | 1,58% | 1.038.946,00 |
| 25.09.2025 | 79,07 | 80,09 | 78,28 | 79,98 | 0,13% | 1.286.229,00 |
| 24.09.2025 | 82,08 | 82,08 | 79,71 | 79,88 | -2,63% | 1.460.970,00 |
| 23.09.2025 | 82,28 | 82,72 | 81,21 | 82,04 | -0,13% | 1.183.979,00 |
| 22.09.2025 | 82,61 | 82,62 | 80,78 | 82,15 | -0,75% | 1.167.204,00 |
| 19.09.2025 | 82,47 | 83,18 | 81,51 | 82,77 | 1,36% | 2.702.151,00 |
| 18.09.2025 | 80,11 | 81,84 | 80,03 | 81,66 | 2,54% | 1.353.885,00 |
| 17.09.2025 | 80,99 | 81,29 | 78,77 | 79,64 | -1,55% | 1.143.997,00 |
| 16.09.2025 | 80,90 | 81,26 | 80,46 | 80,89 | -0,15% | 1.186.710,00 |
| 15.09.2025 | 80,88 | 82,04 | 80,56 | 81,01 | 0,16% | 960.508,00 |
| 12.09.2025 | 82,69 | 82,69 | 80,46 | 80,88 | -2,38% | 1.027.635,00 |
| 11.09.2025 | 80,76 | 83,68 | 80,44 | 82,85 | 3,36% | 1.771.431,00 |
| 10.09.2025 | 80,06 | 81,14 | 79,70 | 80,16 | 0,12% | 1.423.030,00 |
| 09.09.2025 | 81,31 | 81,49 | 79,78 | 80,06 | -1,51% | 1.081.473,00 |
| 08.09.2025 | 81,05 | 81,36 | 80,30 | 81,29 | 0,68% | 1.130.921,00 |
| 05.09.2025 | 80,02 | 80,96 | 79,51 | 80,74 | 1,29% | 1.332.259,00 |
| 04.09.2025 | 78,95 | 79,74 | 78,37 | 79,71 | 1,41% | 1.216.922,00 |
| 03.09.2025 | 78,18 | 78,64 | 77,88 | 78,60 | 0,04% | 1.513.106,00 |
| 02.09.2025 | 79,64 | 80,25 | 78,22 | 78,57 | -2,78% | 1.937.036,00 |
| 29.08.2025 | 82,16 | 82,19 | 80,63 | 80,82 | -1,69% | 1.210.115,00 |
| 28.08.2025 | 82,41 | 82,81 | 82,16 | 82,21 | 0,04% | 957.202,00 |
| 27.08.2025 | 81,55 | 82,31 | 81,45 | 82,18 | 0,91% | 1.206.535,00 |
| 26.08.2025 | 81,38 | 81,63 | 80,57 | 81,44 | 0,01% | 3.727.228,00 |
| 25.08.2025 | 82,44 | 82,94 | 81,38 | 81,43 | -1,39% | 948.594,00 |
| 22.08.2025 | 80,91 | 83,03 | 80,55 | 82,58 | 2,88% | 880.329,00 |
| 21.08.2025 | 79,84 | 80,48 | 79,46 | 80,27 | 0,09% | 973.107,00 |
| 20.08.2025 | 81,12 | 81,12 | 78,79 | 80,20 | -1,13% | 1.442.704,00 |
| 19.08.2025 | 82,88 | 83,66 | 80,92 | 81,12 | -2,03% | 2.137.855,00 |
| 18.08.2025 | 81,71 | 82,85 | 81,22 | 82,80 | 0,68% | 1.444.886,00 |
| 15.08.2025 | 83,74 | 83,74 | 81,89 | 82,24 | -1,71% | 2.024.625,00 |
| 14.08.2025 | 84,12 | 84,12 | 83,24 | 83,67 | -0,95% | 1.282.809,00 |
| 13.08.2025 | 83,87 | 84,55 | 83,44 | 84,47 | 1,03% | 1.569.678,00 |
| 12.08.2025 | 82,93 | 83,65 | 82,06 | 83,61 | 1,24% | 1.497.521,00 |
| 11.08.2025 | 83,77 | 84,64 | 82,37 | 82,59 | -1,41% | 1.728.396,00 |
| 08.08.2025 | 83,19 | 84,65 | 82,29 | 83,77 | 1,51% | 2.389.184,00 |
| 07.08.2025 | 85,04 | 85,42 | 81,85 | 82,52 | -1,91% | 2.233.547,00 |
| 06.08.2025 | 86,17 | 87,50 | 81,42 | 84,13 | 1,73% | 3.352.191,00 |
| 05.08.2025 | 84,25 | 84,29 | 82,11 | 82,70 | -1,84% | 2.125.156,00 |
| 04.08.2025 | 83,26 | 84,37 | 82,49 | 84,25 | 1,92% | 1.874.199,00 |
| 01.08.2025 | 82,49 | 82,74 | 80,23 | 82,66 | -1,48% | 2.154.129,00 |
| 31.07.2025 | 85,08 | 85,99 | 83,63 | 83,90 | -1,51% | 2.032.684,00 |
| 30.07.2025 | 84,84 | 85,84 | 84,37 | 85,19 | 0,59% | 2.541.531,00 |
| 29.07.2025 | 85,22 | 85,86 | 83,75 | 84,69 | -0,45% | 1.904.052,00 |
| 28.07.2025 | 85,31 | 86,42 | 84,65 | 85,07 | -0,20% | 2.778.723,00 |
| 25.07.2025 | 84,54 | 85,30 | 84,07 | 85,24 | 1,25% | 1.873.703,00 |
| 24.07.2025 | 83,22 | 84,31 | 82,64 | 84,19 | 0,68% | 1.585.698,00 |
| 23.07.2025 | 82,34 | 83,81 | 82,30 | 83,62 | 1,33% | 2.832.447,00 |
| 22.07.2025 | 80,56 | 82,66 | 80,27 | 82,52 | 1,34% | 1.774.519,00 |
| 21.07.2025 | 82,04 | 82,25 | 81,21 | 81,43 | -0,74% | 2.088.296,00 |
| 18.07.2025 | 82,44 | 82,44 | 81,69 | 82,04 | 0,02% | 1.593.575,00 |
| 17.07.2025 | 80,47 | 82,14 | 80,03 | 82,02 | 1,67% | 1.516.949,00 |
| 16.07.2025 | 79,93 | 80,78 | 79,14 | 80,67 | 1,51% | 1.362.527,00 |
| 15.07.2025 | 80,61 | 80,63 | 79,42 | 79,47 | -0,91% | 1.623.508,00 |
| 14.07.2025 | 79,91 | 80,32 | 79,44 | 80,20 | 0,26% | 943.609,00 |
| 11.07.2025 | 80,19 | 80,38 | 79,68 | 79,99 | -1,04% | 1.182.760,00 |
| 10.07.2025 | 79,88 | 81,66 | 79,41 | 80,83 | 1,52% | 1.535.170,00 |
| 09.07.2025 | 79,80 | 79,80 | 78,22 | 79,62 | 0,38% | 1.300.810,00 |
| 08.07.2025 | 78,86 | 79,58 | 78,83 | 79,32 | 0,88% | 2.026.961,00 |
| 07.07.2025 | 78,20 | 79,32 | 78,05 | 78,63 | -0,31% | 1.268.768,00 |
| 03.07.2025 | 78,05 | 78,99 | 77,89 | 78,88 | 1,30% | 805.580,00 |
| 02.07.2025 | 76,49 | 77,89 | 76,26 | 77,86 | 1,83% | 1.002.484,00 |
| 01.07.2025 | 75,49 | 77,06 | 75,31 | 76,46 | 0,63% | 3.095.871,00 |
| 30.06.2025 | 75,71 | 76,35 | 75,13 | 75,98 | 0,44% | 1.542.096,00 |
| 27.06.2025 | 75,12 | 75,83 | 74,80 | 75,65 | 0,83% | 2.084.062,00 |
| 26.06.2025 | 74,50 | 75,28 | 74,03 | 75,03 | 1,23% | 984.363,00 |
| 25.06.2025 | 73,88 | 74,33 | 73,38 | 74,12 | 0,56% | 1.156.479,00 |
| 24.06.2025 | 73,21 | 73,82 | 72,84 | 73,71 | 1,38% | 977.132,00 |
| 23.06.2025 | 71,62 | 72,74 | 71,18 | 72,71 | 1,25% | 894.677,00 |
| 20.06.2025 | 72,05 | 72,21 | 71,11 | 71,81 | 0,15% | 3.743.931,00 |
| 18.06.2025 | 71,83 | 72,48 | 71,58 | 71,70 | -0,08% | 1.129.237,00 |
| 17.06.2025 | 72,18 | 72,82 | 71,50 | 71,76 | -1,54% | 914.637,00 |
| 16.06.2025 | 71,68 | 73,16 | 71,55 | 72,88 | 2,53% | 1.479.250,00 |
| 13.06.2025 | 71,10 | 72,12 | 70,01 | 71,08 | -1,77% | 753.071,00 |
| 12.06.2025 | 72,37 | 72,83 | 71,94 | 72,36 | -0,25% | 644.545,00 |
| 11.06.2025 | 73,16 | 73,50 | 72,37 | 72,54 | -0,36% | 1.240.152,00 |
| 10.06.2025 | 72,47 | 72,99 | 72,22 | 72,80 | 0,61% | 943.516,00 |
| 09.06.2025 | 72,57 | 72,70 | 72,12 | 72,36 | 0,19% | 894.235,00 |
| 06.06.2025 | 72,00 | 72,36 | 70,57 | 72,22 | 1,50% | 914.300,00 |
| 05.06.2025 | 71,82 | 71,93 | 70,75 | 71,15 | -0,73% | 1.243.773,00 |
| 04.06.2025 | 72,25 | 72,25 | 71,14 | 71,67 | -0,07% | 1.288.575,00 |
| 03.06.2025 | 70,87 | 72,20 | 70,65 | 71,72 | 1,24% | 1.495.529,00 |
| 02.06.2025 | 70,94 | 71,27 | 69,79 | 70,84 | -0,60% | 1.518.864,00 |
| 30.05.2025 | 71,30 | 71,54 | 70,47 | 71,27 | -0,54% | 2.771.929,00 |
| 29.05.2025 | 71,53 | 71,78 | 71,04 | 71,66 | 0,21% | 991.479,00 |
| 28.05.2025 | 72,00 | 72,23 | 71,41 | 71,51 | -0,57% | 983.589,00 |
| 27.05.2025 | 71,53 | 72,20 | 70,90 | 71,92 | 1,94% | 1.588.153,00 |
| 23.05.2025 | 69,52 | 70,79 | 69,33 | 70,55 | -0,34% | 929.222,00 |
| 22.05.2025 | 70,54 | 71,24 | 70,15 | 70,79 | 0,04% | 863.402,00 |
| 21.05.2025 | 71,69 | 72,30 | 70,56 | 70,76 | -2,14% | 867.133,00 |
| 20.05.2025 | 71,54 | 72,39 | 71,50 | 72,31 | 0,86% | 1.566.284,00 |
| 19.05.2025 | 70,73 | 71,87 | 70,73 | 71,69 | -0,28% | 985.109,00 |
| 16.05.2025 | 71,24 | 72,04 | 70,83 | 71,89 | 0,91% | 1.022.562,00 |
| 15.05.2025 | 71,16 | 71,66 | 70,74 | 71,24 | -0,04% | 791.312,00 |
| 14.05.2025 | 71,53 | 72,24 | 70,96 | 71,27 | 0,03% | 1.324.849,00 |
| 13.05.2025 | 70,60 | 71,84 | 70,60 | 71,25 | 1,01% | 1.213.911,00 |
| 12.05.2025 | 71,65 | 71,97 | 70,40 | 70,54 | 3,55% | 1.876.559,00 |
| 09.05.2025 | 67,93 | 68,31 | 67,40 | 68,12 | 1,10% | 1.729.316,00 |