61,710$
0,10%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,18 | 62,02 | 61,09 | 61,71 | 0,10% | 835.374,00 |
| 24.04.2025 | 59,60 | 61,73 | 59,60 | 61,65 | 3,60% | 1.243.948,00 |
| 23.04.2025 | 60,16 | 61,75 | 59,30 | 59,51 | 2,59% | 1.227.931,00 |
| 22.04.2025 | 56,99 | 58,24 | 56,33 | 58,01 | 3,18% | 1.280.934,00 |
| 21.04.2025 | 57,53 | 57,71 | 55,55 | 56,22 | -3,45% | 810.309,00 |
| 17.04.2025 | 58,96 | 58,96 | 57,99 | 58,23 | -0,09% | 1.252.181,00 |
| 16.04.2025 | 58,55 | 59,02 | 57,43 | 58,28 | -2,20% | 1.159.747,00 |
| 15.04.2025 | 59,52 | 60,26 | 59,24 | 59,59 | 0,17% | 994.825,00 |
| 14.04.2025 | 59,51 | 60,13 | 58,57 | 59,49 | 2,18% | 1.183.891,00 |
| 11.04.2025 | 57,45 | 58,54 | 56,19 | 58,22 | 0,31% | 1.757.431,00 |
| 10.04.2025 | 58,66 | 59,40 | 56,20 | 58,04 | -5,63% | 1.786.925,00 |
| 09.04.2025 | 54,30 | 62,00 | 53,63 | 61,50 | 11,45% | 2.374.663,00 |
| 08.04.2025 | 58,19 | 58,73 | 54,16 | 55,18 | -1,46% | 1.649.179,00 |
| 07.04.2025 | 54,97 | 58,29 | 52,92 | 56,00 | -0,90% | 4.594.108,00 |
| 04.04.2025 | 58,01 | 58,50 | 55,45 | 56,51 | -6,25% | 1.921.426,00 |
| 03.04.2025 | 63,58 | 63,58 | 59,44 | 60,28 | -9,37% | 1.810.628,00 |
| 02.04.2025 | 64,47 | 66,82 | 64,47 | 66,51 | 1,73% | 1.277.197,00 |
| 01.04.2025 | 65,08 | 65,75 | 64,18 | 65,38 | -0,40% | 1.953.433,00 |
| 31.03.2025 | 64,69 | 65,94 | 63,76 | 65,64 | 0,18% | 1.695.146,00 |
| 28.03.2025 | 67,88 | 67,95 | 65,34 | 65,52 | -3,62% | 1.408.326,00 |
| 27.03.2025 | 68,50 | 68,54 | 67,04 | 67,98 | -1,39% | 1.242.239,00 |
| 26.03.2025 | 70,52 | 70,88 | 68,76 | 68,94 | -2,19% | 925.218,00 |
| 25.03.2025 | 72,07 | 72,27 | 70,23 | 70,48 | -2,21% | 1.245.277,00 |
| 24.03.2025 | 72,00 | 72,46 | 71,52 | 72,07 | 2,17% | 1.151.112,00 |
| 21.03.2025 | 69,94 | 70,74 | 69,59 | 70,54 | -0,20% | 3.042.036,00 |
| 20.03.2025 | 70,99 | 71,90 | 70,60 | 70,68 | -1,34% | 1.783.201,00 |
| 19.03.2025 | 70,24 | 72,59 | 70,19 | 71,64 | 2,07% | 2.041.406,00 |
| 18.03.2025 | 69,95 | 71,03 | 69,78 | 70,19 | -0,09% | 2.021.149,00 |
| 17.03.2025 | 69,33 | 71,35 | 69,09 | 70,25 | 1,24% | 2.282.684,00 |
| 14.03.2025 | 67,40 | 69,78 | 67,25 | 69,39 | 4,52% | 1.876.263,00 |
| 13.03.2025 | 67,04 | 68,23 | 66,07 | 66,39 | -1,44% | 1.995.949,00 |
| 12.03.2025 | 67,42 | 68,31 | 66,89 | 67,36 | 1,31% | 1.807.956,00 |
| 11.03.2025 | 66,79 | 67,94 | 65,76 | 66,49 | -0,03% | 2.221.047,00 |
| 10.03.2025 | 68,08 | 68,81 | 65,88 | 66,51 | -3,69% | 1.997.813,00 |
| 07.03.2025 | 67,28 | 69,33 | 66,36 | 69,06 | 2,08% | 2.352.978,00 |
| 06.03.2025 | 68,51 | 69,45 | 67,38 | 67,65 | -2,65% | 1.741.842,00 |
| 05.03.2025 | 68,28 | 69,80 | 68,11 | 69,49 | 1,58% | 2.153.010,00 |
| 04.03.2025 | 68,98 | 69,74 | 67,08 | 68,41 | -1,82% | 2.007.632,00 |
| 03.03.2025 | 72,51 | 73,04 | 69,42 | 69,68 | -3,22% | 1.878.546,00 |
| 28.02.2025 | 70,85 | 72,18 | 70,72 | 72,00 | 1,88% | 2.847.392,00 |
| 27.02.2025 | 71,35 | 72,67 | 70,51 | 70,67 | -1,01% | 1.816.741,00 |
| 26.02.2025 | 71,62 | 72,31 | 71,30 | 71,39 | 0,04% | 1.604.433,00 |
| 25.02.2025 | 71,08 | 72,19 | 70,88 | 71,36 | 0,61% | 1.975.383,00 |
| 24.02.2025 | 71,77 | 71,95 | 69,86 | 70,93 | -0,71% | 1.355.828,00 |
| 21.02.2025 | 73,24 | 74,63 | 71,11 | 71,44 | -2,42% | 1.760.531,00 |
| 20.02.2025 | 76,13 | 76,39 | 72,36 | 73,21 | -3,12% | 1.997.109,00 |
| 19.02.2025 | 75,92 | 76,88 | 75,05 | 75,57 | 0,57% | 2.453.838,00 |
| 18.02.2025 | 74,49 | 75,15 | 73,82 | 75,14 | 1,14% | 2.368.081,00 |
| 14.02.2025 | 73,65 | 74,41 | 73,42 | 74,29 | 0,86% | 1.229.347,00 |
| 13.02.2025 | 73,72 | 73,72 | 72,62 | 73,66 | 0,50% | 1.153.676,00 |
| 12.02.2025 | 72,80 | 73,45 | 72,05 | 73,29 | -0,73% | 889.241,00 |
| 11.02.2025 | 73,70 | 74,64 | 73,66 | 73,83 | -0,71% | 824.060,00 |
| 10.02.2025 | 74,76 | 74,76 | 74,11 | 74,36 | 0,00% | 828.299,00 |
| 07.02.2025 | 75,38 | 75,66 | 74,05 | 74,36 | -1,34% | 906.082,00 |
| 06.02.2025 | 75,38 | 75,65 | 74,75 | 75,37 | 0,40% | 1.205.689,00 |
| 05.02.2025 | 74,51 | 75,17 | 74,11 | 75,07 | 0,97% | 1.205.018,00 |
| 04.02.2025 | 73,72 | 74,45 | 73,64 | 74,35 | 0,31% | 1.332.221,00 |
| 03.02.2025 | 73,86 | 74,39 | 72,39 | 74,12 | -1,12% | 1.512.076,00 |
| 31.01.2025 | 75,27 | 76,33 | 74,47 | 74,96 | -0,56% | 1.355.716,00 |
| 30.01.2025 | 75,69 | 76,32 | 74,97 | 75,38 | 0,82% | 1.261.592,00 |
| 29.01.2025 | 75,42 | 75,58 | 74,41 | 74,77 | -0,66% | 1.175.102,00 |
| 28.01.2025 | 76,03 | 76,03 | 74,45 | 75,27 | -0,91% | 1.278.279,00 |
| 27.01.2025 | 75,31 | 76,83 | 75,31 | 75,96 | -1,89% | 2.033.660,00 |
| 24.01.2025 | 77,50 | 77,78 | 77,00 | 77,42 | -0,09% | 793.472,00 |
| 23.01.2025 | 77,12 | 77,57 | 76,44 | 77,49 | 0,12% | 856.094,00 |
| 22.01.2025 | 76,74 | 77,73 | 76,16 | 77,40 | 1,27% | 1.086.885,00 |
| 21.01.2025 | 75,50 | 76,51 | 75,31 | 76,43 | 2,02% | 1.297.105,00 |
| 17.01.2025 | 74,94 | 75,13 | 74,15 | 74,92 | 1,38% | 1.010.659,00 |
| 16.01.2025 | 72,85 | 74,13 | 72,72 | 73,90 | 1,62% | 1.113.770,00 |
| 15.01.2025 | 72,95 | 73,18 | 72,17 | 72,72 | 1,62% | 768.935,00 |
| 14.01.2025 | 70,28 | 72,07 | 70,22 | 71,56 | 1,84% | 1.125.798,00 |
| 13.01.2025 | 69,21 | 70,40 | 68,49 | 70,27 | 0,06% | 987.226,00 |
| 10.01.2025 | 71,66 | 72,38 | 70,05 | 70,23 | -3,18% | 1.693.490,00 |
| 08.01.2025 | 71,42 | 72,65 | 71,03 | 72,54 | 0,72% | 1.153.815,00 |
| 07.01.2025 | 71,26 | 73,16 | 71,26 | 72,02 | 1,29% | 2.112.762,00 |
| 06.01.2025 | 70,62 | 72,28 | 70,30 | 71,10 | 0,75% | 1.326.765,00 |
| 03.01.2025 | 70,28 | 70,82 | 69,71 | 70,57 | 1,23% | 913.963,00 |
| 02.01.2025 | 70,71 | 71,08 | 69,23 | 69,71 | -1,34% | 1.321.053,00 |
| 31.12.2024 | 70,68 | 71,03 | 70,31 | 70,66 | 0,33% | 672.748,00 |
| 30.12.2024 | 70,55 | 71,16 | 69,65 | 70,43 | -1,08% | 700.052,00 |
| 27.12.2024 | 71,75 | 72,56 | 70,89 | 71,20 | -1,52% | 602.593,00 |
| 26.12.2024 | 71,51 | 72,39 | 71,36 | 72,30 | 0,60% | 487.381,00 |
| 24.12.2024 | 70,96 | 71,97 | 70,96 | 71,87 | 0,98% | 268.813,00 |
| 23.12.2024 | 71,65 | 71,83 | 70,59 | 71,17 | -0,70% | 837.791,00 |
| 20.12.2024 | 70,43 | 72,10 | 70,05 | 71,67 | 1,31% | 3.390.527,00 |
| 19.12.2024 | 70,88 | 71,58 | 70,53 | 70,74 | 0,07% | 1.389.829,00 |
| 18.12.2024 | 73,00 | 73,71 | 70,44 | 70,69 | -3,02% | 1.620.352,00 |
| 17.12.2024 | 73,77 | 73,87 | 72,53 | 72,89 | -1,82% | 1.176.802,00 |
| 16.12.2024 | 74,05 | 74,98 | 73,72 | 74,24 | 0,88% | 1.368.751,00 |
| 13.12.2024 | 74,41 | 74,97 | 73,26 | 73,59 | -1,71% | 1.079.112,00 |
| 12.12.2024 | 73,62 | 75,56 | 73,62 | 74,87 | 1,23% | 1.842.264,00 |
| 11.12.2024 | 74,33 | 74,47 | 73,34 | 73,96 | -0,22% | 1.378.514,00 |
| 10.12.2024 | 74,84 | 75,79 | 73,81 | 74,12 | -0,66% | 1.394.092,00 |
| 09.12.2024 | 74,98 | 75,61 | 74,01 | 74,61 | -0,33% | 999.171,00 |
| 06.12.2024 | 75,73 | 75,92 | 74,58 | 74,86 | -0,72% | 1.109.332,00 |
| 05.12.2024 | 75,58 | 75,79 | 74,48 | 75,40 | 0,16% | 1.809.631,00 |
| 04.12.2024 | 76,90 | 76,97 | 74,39 | 75,28 | 1,80% | 1.998.163,00 |
| 03.12.2024 | 73,17 | 74,56 | 72,83 | 73,95 | 1,19% | 1.493.253,00 |
| 02.12.2024 | 72,91 | 73,37 | 72,34 | 73,08 | 0,15% | 1.151.068,00 |
| 29.11.2024 | 72,29 | 73,42 | 72,27 | 72,97 | 0,75% | 561.091,00 |