58,050$
-0,45%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 58,49 | 59,12 | 57,69 | 58,05 | -0,45% | 1.020.110,00 |
| 17.09.2024 | 58,50 | 59,09 | 58,12 | 58,31 | -0,17% | 1.069.733,00 |
| 16.09.2024 | 56,59 | 58,70 | 56,59 | 58,41 | 3,38% | 1.265.498,00 |
| 13.09.2024 | 55,96 | 56,78 | 55,93 | 56,50 | 1,47% | 748.969,00 |
| 12.09.2024 | 55,11 | 55,80 | 54,76 | 55,68 | 1,40% | 700.102,00 |
| 11.09.2024 | 55,13 | 55,61 | 53,57 | 54,91 | -0,56% | 1.109.689,00 |
| 10.09.2024 | 54,42 | 55,32 | 53,82 | 55,22 | 1,66% | 1.297.373,00 |
| 09.09.2024 | 54,73 | 55,58 | 54,11 | 54,32 | 0,31% | 894.205,00 |
| 06.09.2024 | 55,81 | 55,97 | 54,09 | 54,15 | -2,94% | 2.287.849,00 |
| 05.09.2024 | 55,35 | 55,88 | 55,01 | 55,79 | 0,54% | 1.130.508,00 |
| 04.09.2024 | 54,81 | 55,59 | 54,76 | 55,49 | 1,00% | 1.320.623,00 |
| 03.09.2024 | 56,10 | 56,50 | 54,78 | 54,94 | -3,09% | 1.307.835,00 |
| 30.08.2024 | 56,81 | 57,01 | 56,45 | 56,69 | 0,60% | 1.581.330,00 |
| 29.08.2024 | 56,20 | 57,09 | 55,91 | 56,35 | 0,39% | 795.337,00 |
| 28.08.2024 | 56,50 | 56,83 | 56,04 | 56,13 | -0,83% | 798.275,00 |
| 27.08.2024 | 56,31 | 56,73 | 56,11 | 56,60 | -0,25% | 655.048,00 |
| 26.08.2024 | 57,08 | 57,46 | 56,62 | 56,74 | -0,44% | 442.727,00 |
| 23.08.2024 | 56,56 | 57,08 | 56,40 | 56,99 | 1,65% | 689.119,00 |
| 22.08.2024 | 56,48 | 56,74 | 55,92 | 56,07 | -0,73% | 724.192,00 |
| 21.08.2024 | 56,38 | 56,59 | 55,88 | 56,48 | 0,70% | 704.194,00 |
| 20.08.2024 | 56,00 | 56,40 | 55,87 | 56,09 | 0,36% | 1.176.480,00 |
| 19.08.2024 | 54,74 | 55,95 | 54,72 | 55,89 | 2,80% | 1.235.125,00 |
| 16.08.2024 | 53,78 | 54,70 | 53,46 | 54,37 | 0,61% | 832.118,00 |
| 15.08.2024 | 54,00 | 54,13 | 53,46 | 54,04 | 1,64% | 1.200.529,00 |
| 14.08.2024 | 52,74 | 53,49 | 52,54 | 53,17 | 1,01% | 1.205.192,00 |
| 13.08.2024 | 52,47 | 53,42 | 52,22 | 52,64 | 1,02% | 1.421.781,00 |
| 12.08.2024 | 51,53 | 52,45 | 51,30 | 52,11 | 0,89% | 2.137.699,00 |
| 09.08.2024 | 51,61 | 51,95 | 51,03 | 51,65 | 0,23% | 1.253.631,00 |
| 08.08.2024 | 50,77 | 51,74 | 50,76 | 51,53 | 1,82% | 1.069.672,00 |
| 07.08.2024 | 52,06 | 53,12 | 50,52 | 50,61 | -1,71% | 2.263.763,00 |
| 06.08.2024 | 50,35 | 52,72 | 49,84 | 51,49 | 3,31% | 2.277.300,00 |
| 05.08.2024 | 49,47 | 50,28 | 48,65 | 49,84 | -2,01% | 1.812.769,00 |
| 02.08.2024 | 51,39 | 51,48 | 50,03 | 50,86 | -3,14% | 2.040.100,00 |
| 01.08.2024 | 54,54 | 54,71 | 52,38 | 52,51 | -3,72% | 1.519.292,00 |
| 31.07.2024 | 54,91 | 55,45 | 54,42 | 54,54 | 0,66% | 2.267.656,00 |
| 30.07.2024 | 55,46 | 55,71 | 53,93 | 54,18 | -1,49% | 1.294.424,00 |
| 29.07.2024 | 55,54 | 55,54 | 54,79 | 55,00 | -0,65% | 942.743,00 |
| 26.07.2024 | 54,92 | 55,39 | 54,57 | 55,36 | 1,21% | 1.048.950,00 |
| 25.07.2024 | 55,70 | 55,88 | 54,66 | 54,70 | -1,85% | 1.683.664,00 |
| 24.07.2024 | 57,11 | 57,49 | 55,58 | 55,73 | -2,42% | 1.137.442,00 |
| 23.07.2024 | 57,16 | 57,51 | 56,96 | 57,11 | -0,33% | 658.733,00 |
| 22.07.2024 | 56,40 | 57,32 | 56,21 | 57,30 | 2,36% | 776.749,00 |
| 19.07.2024 | 57,47 | 57,57 | 55,69 | 55,98 | -2,25% | 843.706,00 |
| 18.07.2024 | 57,98 | 58,52 | 57,10 | 57,27 | -1,51% | 1.310.329,00 |
| 17.07.2024 | 58,32 | 59,00 | 58,09 | 58,15 | -0,78% | 585.163,00 |
| 16.07.2024 | 57,55 | 58,71 | 57,28 | 58,61 | 2,27% | 784.020,00 |
| 15.07.2024 | 57,35 | 57,89 | 57,00 | 57,31 | -0,07% | 547.944,00 |
| 12.07.2024 | 56,51 | 57,82 | 56,22 | 57,35 | 1,96% | 966.991,00 |
| 11.07.2024 | 55,81 | 56,46 | 55,46 | 56,25 | 1,63% | 686.325,00 |
| 10.07.2024 | 55,32 | 55,65 | 54,97 | 55,35 | 0,22% | 845.798,00 |
| 09.07.2024 | 56,20 | 56,20 | 55,18 | 55,23 | -1,88% | 751.907,00 |
| 08.07.2024 | 56,12 | 56,70 | 55,79 | 56,29 | 0,72% | 741.677,00 |
| 05.07.2024 | 55,55 | 56,16 | 55,22 | 55,89 | 0,68% | 715.192,00 |
| 03.07.2024 | 56,27 | 56,51 | 55,51 | 55,51 | -1,26% | 839.432,00 |
| 02.07.2024 | 55,86 | 56,90 | 55,54 | 56,22 | 0,95% | 928.837,00 |
| 01.07.2024 | 55,86 | 56,00 | 55,33 | 55,69 | -0,41% | 1.411.462,00 |
| 28.06.2024 | 55,57 | 56,24 | 55,30 | 55,92 | 0,90% | 1.377.362,00 |
| 27.06.2024 | 54,27 | 55,61 | 54,27 | 55,42 | 0,45% | 699.961,00 |
| 26.06.2024 | 55,28 | 55,51 | 54,39 | 55,17 | -0,63% | 698.984,00 |
| 25.06.2024 | 55,98 | 56,30 | 55,04 | 55,52 | -1,12% | 578.074,00 |
| 24.06.2024 | 56,01 | 56,92 | 55,80 | 56,15 | 0,04% | 672.667,00 |
| 21.06.2024 | 55,72 | 56,35 | 55,09 | 56,13 | 0,65% | 2.021.842,00 |
| 20.06.2024 | 55,73 | 55,99 | 55,12 | 55,77 | 0,47% | 714.394,00 |
| 18.06.2024 | 55,72 | 55,72 | 55,08 | 55,51 | -0,38% | 1.148.606,00 |
| 17.06.2024 | 54,81 | 55,78 | 54,38 | 55,72 | 1,66% | 1.094.864,00 |
| 14.06.2024 | 55,42 | 55,42 | 54,16 | 54,81 | -1,63% | 870.090,00 |
| 13.06.2024 | 55,98 | 55,98 | 55,22 | 55,72 | -0,62% | 749.394,00 |
| 12.06.2024 | 56,23 | 56,66 | 55,76 | 56,07 | 1,39% | 876.374,00 |
| 11.06.2024 | 55,28 | 55,57 | 54,89 | 55,30 | -0,11% | 5.144.473,00 |
| 10.06.2024 | 54,62 | 55,50 | 54,39 | 55,36 | 0,67% | 1.296.595,00 |
| 07.06.2024 | 55,20 | 55,65 | 54,46 | 54,99 | -1,04% | 1.515.322,00 |
| 06.06.2024 | 54,44 | 55,60 | 54,05 | 55,57 | 2,08% | 1.779.663,00 |
| 05.06.2024 | 54,35 | 54,66 | 53,91 | 54,44 | 0,81% | 1.427.763,00 |
| 04.06.2024 | 54,26 | 54,56 | 53,92 | 54,00 | -0,90% | 917.259,00 |
| 03.06.2024 | 55,68 | 55,92 | 53,90 | 54,49 | -2,14% | 1.115.018,00 |
| 31.05.2024 | 55,49 | 55,90 | 54,80 | 55,68 | 0,32% | 1.883.167,00 |
| 30.05.2024 | 55,81 | 56,02 | 55,43 | 55,50 | -0,34% | 970.491,00 |
| 29.05.2024 | 55,27 | 56,16 | 55,14 | 55,69 | -0,23% | 847.144,00 |
| 28.05.2024 | 56,80 | 56,80 | 55,69 | 55,82 | -1,73% | 974.182,00 |
| 24.05.2024 | 57,37 | 57,37 | 56,62 | 56,80 | -0,12% | 671.234,00 |
| 23.05.2024 | 57,69 | 57,69 | 56,69 | 56,87 | -1,27% | 846.205,00 |
| 22.05.2024 | 57,48 | 58,62 | 57,42 | 57,60 | 0,52% | 2.216.901,00 |
| 21.05.2024 | 56,79 | 57,48 | 56,79 | 57,30 | -0,03% | 946.882,00 |
| 20.05.2024 | 56,93 | 57,43 | 56,71 | 57,32 | 0,40% | 1.075.697,00 |
| 17.05.2024 | 57,71 | 57,71 | 56,47 | 57,09 | -0,28% | 1.173.096,00 |
| 16.05.2024 | 57,38 | 57,68 | 56,88 | 57,25 | -0,75% | 1.880.511,00 |
| 15.05.2024 | 57,54 | 57,76 | 57,07 | 57,68 | 1,03% | 1.107.642,00 |
| 14.05.2024 | 57,55 | 57,87 | 57,04 | 57,09 | 0,05% | 1.171.186,00 |
| 13.05.2024 | 57,18 | 57,66 | 57,01 | 57,06 | 0,46% | 1.062.174,00 |
| 10.05.2024 | 56,96 | 57,27 | 56,49 | 56,80 | 0,09% | 1.005.408,00 |
| 09.05.2024 | 56,55 | 57,03 | 56,44 | 56,75 | 0,37% | 1.027.210,00 |
| 08.05.2024 | 56,55 | 56,76 | 55,82 | 56,54 | -0,81% | 1.424.403,00 |
| 07.05.2024 | 56,58 | 58,04 | 56,41 | 57,00 | 1,42% | 2.318.243,00 |
| 06.05.2024 | 56,83 | 56,83 | 55,23 | 56,20 | 0,48% | 2.545.691,00 |
| 03.05.2024 | 60,09 | 60,27 | 55,44 | 55,93 | -6,88% | 3.282.293,00 |
| 02.05.2024 | 58,96 | 60,22 | 58,32 | 60,06 | 2,53% | 1.405.358,00 |
| 01.05.2024 | 60,09 | 60,09 | 58,56 | 58,58 | -2,48% | 841.113,00 |
| 30.04.2024 | 60,23 | 60,80 | 59,67 | 60,07 | -0,99% | 1.285.620,00 |
| 29.04.2024 | 60,14 | 60,71 | 60,14 | 60,67 | 0,86% | 772.279,00 |
| 26.04.2024 | 59,43 | 60,41 | 59,28 | 60,15 | 1,59% | 790.276,00 |