70,260€
-2,21%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 71,81 | 72,06 | 69,99 | 70,24 | -2,24% | 5,00 |
| 14.08.2025 | 72,05 | 72,49 | 71,51 | 71,85 | -0,55% | - |
| 13.08.2025 | 71,61 | 72,26 | 71,24 | 72,25 | 0,87% | 113,00 |
| 12.08.2025 | 71,06 | 71,68 | 70,00 | 71,63 | 0,63% | 562,00 |
| 11.08.2025 | 71,85 | 72,90 | 71,02 | 71,18 | -1,14% | 1,00 |
| 08.08.2025 | 70,91 | 72,64 | 70,66 | 72,00 | 1,72% | 199,00 |
| 07.08.2025 | 72,27 | 72,85 | 70,33 | 70,78 | -1,97% | 14,00 |
| 06.08.2025 | 71,86 | 75,99 | 70,16 | 72,20 | 1,04% | - |
| 05.08.2025 | 73,19 | 73,40 | 71,11 | 71,46 | -1,92% | - |
| 04.08.2025 | 71,72 | 72,95 | 71,33 | 72,86 | 1,96% | 37,00 |
| 01.08.2025 | 73,16 | 73,19 | 69,41 | 71,46 | -2,84% | 375,00 |
| 31.07.2025 | 75,50 | 75,80 | 73,29 | 73,55 | -1,39% | 403,00 |
| 30.07.2025 | 73,46 | 74,84 | 73,28 | 74,59 | 1,75% | 210,00 |
| 29.07.2025 | 73,65 | 74,34 | 72,58 | 73,31 | -0,10% | 192,00 |
| 28.07.2025 | 73,77 | 74,34 | 73,07 | 73,38 | 1,10% | 812,00 |
| 25.07.2025 | 71,81 | 72,62 | 71,54 | 72,58 | 1,34% | 37,00 |
| 24.07.2025 | 71,21 | 71,64 | 70,27 | 71,62 | 0,86% | 200,00 |
| 23.07.2025 | 70,40 | 71,32 | 70,08 | 71,01 | 1,18% | 60,00 |
| 22.07.2025 | 69,58 | 70,33 | 68,61 | 70,18 | 0,79% | 50,00 |
| 21.07.2025 | 70,32 | 70,88 | 69,49 | 69,63 | -1,36% | 289,00 |
| 18.07.2025 | 70,72 | 70,80 | 70,10 | 70,59 | -0,20% | - |
| 17.07.2025 | 69,49 | 70,88 | 69,42 | 70,73 | 2,02% | 158,00 |
| 16.07.2025 | 68,23 | 69,45 | 67,66 | 69,33 | 1,20% | 63,00 |
| 15.07.2025 | 68,98 | 69,36 | 68,51 | 68,51 | -0,35% | 3,00 |
| 14.07.2025 | 68,17 | 68,83 | 68,01 | 68,75 | 0,48% | - |
| 11.07.2025 | 68,97 | 69,08 | 68,13 | 68,42 | -1,00% | 15,00 |
| 10.07.2025 | 67,69 | 69,82 | 67,61 | 69,11 | 1,71% | 20,00 |
| 09.07.2025 | 67,65 | 68,07 | 66,87 | 67,95 | 0,38% | 97,00 |
| 08.07.2025 | 67,12 | 68,00 | 67,00 | 67,69 | 0,94% | - |
| 07.07.2025 | 66,71 | 67,53 | 66,61 | 67,06 | 0,84% | 271,00 |
| 04.07.2025 | 66,78 | 67,10 | 66,44 | 66,50 | -0,88% | 1,00 |
| 03.07.2025 | 66,08 | 67,25 | 65,98 | 67,09 | 1,73% | - |
| 02.07.2025 | 65,05 | 65,98 | 64,69 | 65,95 | 1,73% | - |
| 01.07.2025 | 64,35 | 65,50 | 63,95 | 64,83 | 0,39% | 21,00 |
| 30.06.2025 | 64,85 | 65,24 | 64,04 | 64,58 | -0,15% | 7,00 |
| 27.06.2025 | 64,33 | 64,78 | 63,97 | 64,68 | 0,90% | - |
| 26.06.2025 | 63,59 | 64,31 | 63,17 | 64,10 | 0,80% | 419,00 |
| 25.06.2025 | 63,49 | 63,87 | 63,25 | 63,59 | 0,16% | - |
| 24.06.2025 | 63,28 | 63,61 | 62,90 | 63,49 | 1,08% | 12,00 |
| 23.06.2025 | 62,28 | 62,96 | 61,70 | 62,81 | 0,72% | 1,00 |
| 20.06.2025 | 62,11 | 62,66 | 61,64 | 62,36 | 1,10% | - |
| 19.06.2025 | 62,34 | 62,38 | 61,62 | 61,68 | -1,22% | - |
| 18.06.2025 | 62,48 | 63,02 | 62,40 | 62,44 | -0,10% | - |
| 17.06.2025 | 62,79 | 63,02 | 62,26 | 62,50 | -0,87% | - |
| 16.06.2025 | 61,69 | 63,20 | 61,59 | 63,05 | 2,54% | 177,00 |
| 13.06.2025 | 61,70 | 62,39 | 61,38 | 61,49 | -1,51% | - |
| 12.06.2025 | 62,74 | 62,93 | 62,04 | 62,43 | -1,16% | 800,00 |
| 11.06.2025 | 63,51 | 64,06 | 63,00 | 63,16 | -0,86% | 5,00 |
| 10.06.2025 | 63,29 | 63,84 | 63,10 | 63,71 | 0,55% | - |
| 09.06.2025 | 63,09 | 63,84 | 62,84 | 63,36 | -0,09% | 53,00 |
| 06.06.2025 | 62,40 | 63,56 | 62,38 | 63,42 | 1,99% | 57,00 |
| 05.06.2025 | 62,72 | 63,02 | 61,80 | 62,18 | -1,08% | 402,00 |
| 04.06.2025 | 63,11 | 63,46 | 62,26 | 62,86 | -0,51% | 8,00 |
| 03.06.2025 | 61,84 | 63,48 | 61,40 | 63,18 | 2,08% | 2,00 |
| 02.06.2025 | 62,20 | 62,36 | 61,06 | 61,89 | -1,42% | 147,00 |
| 30.05.2025 | 63,17 | 63,58 | 62,12 | 62,78 | -0,37% | 1,00 |
| 29.05.2025 | 64,89 | 64,89 | 62,50 | 63,01 | -0,49% | - |
| 28.05.2025 | 63,52 | 63,99 | 63,26 | 63,32 | -0,19% | 8,00 |
| 27.05.2025 | 62,73 | 63,68 | 62,37 | 63,44 | 0,89% | 2,00 |
| 26.05.2025 | 62,44 | 63,16 | 62,40 | 62,88 | 1,30% | 3,00 |
| 23.05.2025 | 62,40 | 62,44 | 60,76 | 62,07 | -1,15% | 383,00 |
| 22.05.2025 | 62,57 | 63,16 | 62,20 | 62,79 | 0,37% | 12,00 |
| 21.05.2025 | 63,49 | 63,75 | 62,27 | 62,56 | -2,37% | - |
| 20.05.2025 | 63,39 | 64,32 | 63,04 | 64,08 | 0,61% | 3,00 |
| 19.05.2025 | 63,25 | 63,96 | 61,82 | 63,69 | -1,26% | 361,00 |
| 16.05.2025 | 63,45 | 64,59 | 63,28 | 64,50 | 1,35% | - |
| 15.05.2025 | 64,08 | 64,41 | 63,25 | 63,64 | -0,25% | 64,00 |
| 14.05.2025 | 63,82 | 64,25 | 63,20 | 63,80 | 0,09% | 60,00 |
| 13.05.2025 | 63,22 | 64,28 | 62,84 | 63,74 | 0,27% | 46,00 |
| 12.05.2025 | 61,96 | 64,45 | 61,89 | 63,57 | 5,06% | - |
| 09.05.2025 | 60,15 | 60,70 | 59,68 | 60,51 | 0,83% | 16,00 |
| 08.05.2025 | 59,27 | 60,55 | 58,74 | 60,01 | 2,30% | 109,00 |
| 07.05.2025 | 56,01 | 59,00 | 54,91 | 58,66 | 5,18% | 15,00 |
| 06.05.2025 | 56,24 | 56,49 | 55,47 | 55,77 | -1,55% | - |
| 05.05.2025 | 56,65 | 57,25 | 56,27 | 56,65 | -0,82% | 341,00 |
| 02.05.2025 | 55,27 | 57,20 | 54,93 | 57,12 | 4,08% | 35,00 |
| 30.04.2025 | 54,15 | 54,96 | 53,02 | 54,88 | 0,83% | - |
| 29.04.2025 | 53,98 | 54,67 | 53,37 | 54,43 | 1,08% | 1,00 |
| 28.04.2025 | 53,93 | 54,92 | 53,23 | 53,85 | -0,96% | 4,00 |
| 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 |