61,670€
-0,11%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 61,51 | 62,14 | 61,31 | 61,65 | -0,15% | 2,00 |
| 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 |
| 27.11.2024 | 68,99 | 69,05 | 68,27 | 68,52 | -0,72% | 36,00 |
| 26.11.2024 | 69,72 | 69,86 | 68,91 | 69,02 | -0,75% | 1,00 |
| 25.11.2024 | 69,19 | 70,69 | 69,00 | 69,54 | 0,10% | 232,00 |
| 22.11.2024 | 68,17 | 69,63 | 67,80 | 69,47 | 1,89% | 335,00 |
| 21.11.2024 | 66,60 | 68,68 | 66,40 | 68,18 | 1,93% | - |
| 20.11.2024 | 66,00 | 66,90 | 65,67 | 66,89 | 1,72% | - |
| 19.11.2024 | 66,10 | 66,28 | 65,06 | 65,76 | -0,36% | 77,00 |
| 18.11.2024 | 67,51 | 67,51 | 65,42 | 66,00 | -1,65% | 49,00 |
| 15.11.2024 | 66,57 | 67,40 | 65,92 | 67,11 | -0,12% | 543,00 |
| 14.11.2024 | 68,67 | 69,42 | 67,11 | 67,19 | -2,30% | 198,00 |
| 13.11.2024 | 68,40 | 69,26 | 68,24 | 68,77 | 0,31% | 39,00 |
| 12.11.2024 | 68,98 | 70,06 | 68,41 | 68,56 | -0,32% | 188,00 |
| 11.11.2024 | 67,97 | 69,42 | 67,93 | 68,78 | 1,46% | 91,00 |
| 08.11.2024 | 66,97 | 68,28 | 66,14 | 67,79 | 1,57% | 136,00 |
| 07.11.2024 | 68,14 | 68,14 | 66,10 | 66,74 | -1,27% | 410,00 |
| 06.11.2024 | 58,36 | 68,15 | 57,56 | 67,60 | 19,94% | 845,00 |
| 05.11.2024 | 56,45 | 56,51 | 55,55 | 56,36 | 0,02% | 96,00 |
| 04.11.2024 | 56,38 | 56,69 | 55,28 | 56,35 | -0,23% | 578,00 |
| 01.11.2024 | 55,70 | 56,98 | 55,62 | 56,48 | 1,53% | 89,00 |
| 31.10.2024 | 56,13 | 56,54 | 55,51 | 55,63 | -1,52% | 30,00 |
| 30.10.2024 | 57,08 | 57,33 | 56,46 | 56,49 | -0,89% | 270,00 |
| 29.10.2024 | 56,85 | 57,25 | 56,32 | 57,00 | 0,51% | 123,00 |
| 28.10.2024 | 56,75 | 57,13 | 56,43 | 56,71 | 0,53% | - |
| 25.10.2024 | 55,99 | 56,61 | 55,72 | 56,41 | 0,88% | 12,00 |
| 24.10.2024 | 56,17 | 56,41 | 55,57 | 55,92 | 0,02% | 1,00 |
| 23.10.2024 | 55,64 | 56,12 | 55,25 | 55,91 | 0,20% | 63,00 |
| 22.10.2024 | 56,01 | 56,10 | 55,54 | 55,80 | -0,73% | 45,00 |
| 21.10.2024 | 56,74 | 57,01 | 56,10 | 56,21 | -1,07% | 6,00 |
| 18.10.2024 | 56,77 | 57,14 | 56,36 | 56,82 | 0,11% | 1.255,00 |