54,330€
0,33%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,67 | 55,14 | 53,71 | 54,37 | 0,41% | 508,00 |
| 24.04.2025 | 52,31 | 54,31 | 51,77 | 54,15 | 2,89% | 1,00 |
| 23.04.2025 | 51,99 | 54,40 | 51,86 | 52,63 | 3,60% | 510,00 |
| 22.04.2025 | 48,64 | 50,92 | 48,62 | 50,80 | -0,78% | 111,00 |
| 17.04.2025 | 52,19 | 52,44 | 50,99 | 51,20 | 0,02% | 196,00 |
| 16.04.2025 | 51,19 | 52,23 | 50,34 | 51,19 | -3,07% | - |
| 15.04.2025 | 52,28 | 53,34 | 52,21 | 52,81 | 0,80% | 87,00 |
| 14.04.2025 | 51,88 | 52,90 | 51,50 | 52,39 | 2,08% | - |
| 11.04.2025 | 52,08 | 52,39 | 49,58 | 51,32 | -0,95% | 314,00 |
| 10.04.2025 | 55,71 | 55,83 | 50,22 | 51,81 | -7,88% | 106,00 |
| 09.04.2025 | 48,85 | 56,62 | 48,69 | 56,24 | 12,08% | 60,00 |
| 08.04.2025 | 51,64 | 53,69 | 49,48 | 50,18 | -2,26% | 11,00 |
| 07.04.2025 | 49,00 | 53,20 | 48,16 | 51,34 | -0,47% | 2.203,00 |
| 04.04.2025 | 54,26 | 54,72 | 50,58 | 51,58 | -5,72% | - |
| 03.04.2025 | 58,42 | 58,69 | 53,49 | 54,71 | -10,82% | - |
| 02.04.2025 | 60,43 | 61,59 | 59,56 | 61,35 | 1,29% | 2,00 |
| 01.04.2025 | 60,59 | 61,08 | 59,37 | 60,57 | -0,33% | 10,00 |
| 31.03.2025 | 60,09 | 60,96 | 59,01 | 60,77 | 0,21% | 278,00 |
| 28.03.2025 | 62,82 | 63,50 | 60,39 | 60,64 | -3,68% | 78,00 |
| 27.03.2025 | 64,03 | 64,43 | 62,13 | 62,96 | -1,81% | 250,00 |
| 26.03.2025 | 65,12 | 65,81 | 63,95 | 64,12 | -1,87% | 26,00 |
| 25.03.2025 | 66,78 | 66,93 | 65,06 | 65,34 | -2,17% | - |
| 24.03.2025 | 65,66 | 67,14 | 65,35 | 66,79 | 2,34% | 215,00 |
| 21.03.2025 | 65,27 | 65,40 | 64,26 | 65,26 | 0,17% | - |
| 20.03.2025 | 66,08 | 66,41 | 65,05 | 65,15 | -0,91% | 124,00 |
| 19.03.2025 | 64,36 | 66,57 | 64,30 | 65,75 | 2,64% | 106,00 |
| 18.03.2025 | 63,52 | 65,05 | 63,02 | 64,06 | 0,14% | 1,00 |
| 17.03.2025 | 63,32 | 65,34 | 63,21 | 63,97 | 0,74% | 7,00 |
| 14.03.2025 | 61,44 | 64,13 | 61,16 | 63,50 | 3,79% | 20,00 |
| 13.03.2025 | 61,51 | 62,82 | 60,83 | 61,18 | -0,91% | 11,00 |
| 12.03.2025 | 61,07 | 62,78 | 60,88 | 61,74 | 1,36% | 133,00 |
| 11.03.2025 | 61,15 | 62,18 | 60,21 | 60,91 | -0,67% | 142,00 |
| 10.03.2025 | 63,39 | 63,51 | 60,90 | 61,32 | -3,71% | 81,00 |
| 07.03.2025 | 62,65 | 63,91 | 61,16 | 63,68 | 1,58% | 79,00 |
| 06.03.2025 | 64,23 | 64,27 | 62,44 | 62,69 | -2,69% | 251,00 |
| 05.03.2025 | 64,89 | 64,92 | 63,32 | 64,42 | -0,19% | 170,00 |
| 04.03.2025 | 66,58 | 66,61 | 63,76 | 64,54 | -2,90% | 93,00 |
| 03.03.2025 | 69,46 | 69,71 | 66,29 | 66,47 | -4,19% | 139,00 |
| 28.02.2025 | 67,97 | 69,55 | 67,58 | 69,38 | 2,19% | 16,00 |
| 27.02.2025 | 68,45 | 69,80 | 67,78 | 67,89 | -0,22% | 102,00 |
| 26.02.2025 | 68,43 | 68,98 | 67,98 | 68,04 | 0,29% | 12,00 |
| 25.02.2025 | 67,70 | 68,71 | 67,22 | 67,84 | 0,06% | 24,00 |
| 24.02.2025 | 68,35 | 68,96 | 66,76 | 67,80 | -0,69% | 207,00 |
| 21.02.2025 | 69,80 | 71,27 | 67,82 | 68,27 | -2,12% | 337,00 |
| 20.02.2025 | 72,51 | 73,31 | 68,95 | 69,75 | -3,71% | - |
| 19.02.2025 | 72,05 | 73,69 | 71,92 | 72,44 | 0,92% | 1.311,00 |
| 18.02.2025 | 71,41 | 71,88 | 70,68 | 71,78 | 1,51% | 578,00 |
| 17.02.2025 | 71,08 | 71,36 | 70,64 | 70,71 | -0,18% | 10,00 |
| 14.02.2025 | 70,54 | 70,90 | 69,88 | 70,84 | 0,57% | 100,00 |
| 13.02.2025 | 70,56 | 71,06 | 69,52 | 70,44 | -0,07% | 120,00 |
| 12.02.2025 | 71,21 | 71,45 | 69,71 | 70,49 | -1,05% | 46,00 |
| 11.02.2025 | 71,89 | 72,15 | 71,10 | 71,24 | -1,14% | 208,00 |
| 10.02.2025 | 72,45 | 72,76 | 71,82 | 72,06 | 0,10% | 49,00 |
| 07.02.2025 | 72,63 | 73,00 | 71,65 | 71,99 | -0,70% | 33,00 |
| 06.02.2025 | 72,39 | 73,03 | 72,13 | 72,50 | 0,57% | 15,00 |
| 05.02.2025 | 70,71 | 72,17 | 70,28 | 72,09 | 0,64% | 50,00 |
| 04.02.2025 | 71,58 | 72,29 | 71,00 | 71,63 | -0,53% | 349,00 |
| 03.02.2025 | 71,35 | 72,36 | 70,63 | 72,01 | -0,35% | 34,00 |
| 31.01.2025 | 73,27 | 73,70 | 71,96 | 72,26 | -0,25% | 70,00 |
| 30.01.2025 | 72,09 | 73,21 | 71,72 | 72,44 | 0,82% | 1,00 |
| 29.01.2025 | 72,35 | 72,73 | 71,51 | 71,85 | -0,46% | 29,00 |
| 28.01.2025 | 72,81 | 73,34 | 71,41 | 72,18 | -0,26% | 5,00 |
| 27.01.2025 | 72,16 | 73,16 | 68,94 | 72,37 | -1,94% | 758,00 |
| 24.01.2025 | 73,96 | 74,24 | 73,47 | 73,80 | -0,74% | 101,00 |
| 23.01.2025 | 74,18 | 74,57 | 73,55 | 74,35 | -0,09% | 5,00 |
| 22.01.2025 | 73,92 | 74,64 | 73,29 | 74,42 | 1,36% | 273,00 |
| 21.01.2025 | 72,24 | 73,44 | 71,50 | 73,42 | 1,70% | 687,00 |
| 20.01.2025 | 72,64 | 72,94 | 72,11 | 72,19 | -1,00% | 157,00 |
| 17.01.2025 | 71,80 | 73,37 | 71,77 | 72,92 | 1,56% | 48,00 |
| 16.01.2025 | 70,85 | 71,88 | 70,68 | 71,80 | 1,56% | 36,00 |
| 15.01.2025 | 69,62 | 70,87 | 69,20 | 70,70 | 1,86% | 63,00 |
| 14.01.2025 | 68,87 | 70,02 | 68,48 | 69,41 | 0,87% | - |
| 13.01.2025 | 68,39 | 68,89 | 67,11 | 68,81 | 0,32% | 196,00 |
| 10.01.2025 | 70,15 | 70,45 | 68,41 | 68,59 | -2,39% | 155,00 |
| 09.01.2025 | 70,24 | 70,44 | 70,04 | 70,27 | -0,03% | 50,00 |
| 08.01.2025 | 69,74 | 70,39 | 69,10 | 70,29 | 0,99% | 1,00 |
| 07.01.2025 | 68,18 | 70,40 | 68,02 | 69,60 | 1,65% | 631,00 |
| 06.01.2025 | 68,53 | 69,58 | 68,04 | 68,47 | -0,03% | 4,00 |
| 03.01.2025 | 68,09 | 68,74 | 67,66 | 68,49 | 0,82% | 53,00 |
| 02.01.2025 | 68,45 | 69,20 | 67,52 | 67,93 | 0,71% | 882,00 |
| 30.12.2024 | 68,03 | 68,38 | 67,34 | 67,45 | -1,26% | 110,00 |
| 27.12.2024 | 69,37 | 70,00 | 68,03 | 68,31 | -0,09% | 830,00 |
| 23.12.2024 | 69,11 | 69,48 | 67,96 | 68,37 | -0,45% | 19,00 |
| 20.12.2024 | 67,95 | 69,22 | 66,87 | 68,68 | 0,64% | 640,00 |
| 19.12.2024 | 68,05 | 68,82 | 67,79 | 68,24 | -0,04% | 46,00 |
| 18.12.2024 | 69,43 | 70,17 | 68,02 | 68,27 | -1,78% | 310,00 |
| 17.12.2024 | 70,63 | 70,84 | 69,16 | 69,51 | -1,59% | 65,00 |
| 16.12.2024 | 70,04 | 71,71 | 70,02 | 70,63 | 0,64% | 9,00 |
| 13.12.2024 | 71,74 | 71,79 | 69,84 | 70,18 | -1,94% | 50,00 |
| 12.12.2024 | 70,28 | 72,13 | 70,04 | 71,57 | 1,56% | 71,00 |
| 11.12.2024 | 70,54 | 71,12 | 69,84 | 70,47 | 0,13% | 182,00 |
| 10.12.2024 | 70,55 | 72,10 | 70,13 | 70,38 | -0,45% | 302,00 |
| 09.12.2024 | 70,97 | 71,51 | 70,05 | 70,70 | -0,28% | 63,00 |
| 06.12.2024 | 71,33 | 71,94 | 70,64 | 70,90 | -0,48% | 1.422,00 |
| 05.12.2024 | 71,45 | 71,74 | 70,42 | 71,24 | -0,38% | 67,00 |
| 04.12.2024 | 70,48 | 73,18 | 70,48 | 71,51 | 1,63% | 267,00 |
| 03.12.2024 | 69,67 | 70,87 | 69,14 | 70,36 | 1,09% | 175,00 |
| 02.12.2024 | 69,41 | 70,02 | 69,02 | 69,60 | 0,43% | 44,00 |
| 29.11.2024 | 68,78 | 69,55 | 68,54 | 69,30 | 0,62% | 12,00 |
| 28.11.2024 | 68,83 | 69,24 | 68,74 | 68,87 | 0,51% | 29,00 |