60,640€
1,02%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 60,56 | 61,28 | 60,56 | 60,82 | 1,32% | 17,00 |
| 09.03.2026 | 59,82 | 60,44 | 58,81 | 60,03 | -0,20% | 56,00 |
| 06.03.2026 | 60,85 | 60,88 | 59,54 | 60,15 | -0,27% | - |
| 05.03.2026 | 60,19 | 61,09 | 59,60 | 60,31 | 0,75% | 68,00 |
| 04.03.2026 | 59,03 | 60,17 | 58,98 | 59,86 | 0,50% | - |
| 03.03.2026 | 57,98 | 59,71 | 57,48 | 59,56 | 2,06% | 1,00 |
| 02.03.2026 | 56,07 | 58,41 | 55,91 | 58,36 | 3,37% | 7,00 |
| 27.02.2026 | 57,68 | 57,92 | 55,25 | 56,46 | -1,93% | 200,00 |
| 26.02.2026 | 56,69 | 57,76 | 56,69 | 57,57 | 0,73% | - |
| 25.02.2026 | 56,57 | 57,37 | 56,21 | 57,15 | 0,81% | 20,00 |
| 24.02.2026 | 55,73 | 57,18 | 55,36 | 56,69 | 2,42% | 36,00 |
| 23.02.2026 | 56,68 | 57,31 | 55,00 | 55,35 | -2,91% | 947,00 |
| 20.02.2026 | 57,50 | 58,38 | 56,88 | 57,01 | -0,40% | 2,00 |
| 19.02.2026 | 56,85 | 57,26 | 56,18 | 57,24 | 0,83% | 40,00 |
| 18.02.2026 | 55,53 | 57,12 | 55,48 | 56,77 | 2,62% | 17,00 |
| 17.02.2026 | 55,24 | 56,05 | 54,94 | 55,32 | -0,31% | 346,00 |
| 16.02.2026 | 55,58 | 56,00 | 55,29 | 55,49 | -0,84% | 268,00 |
| 13.02.2026 | 55,57 | 56,82 | 55,34 | 55,96 | 0,56% | 149,00 |
| 12.02.2026 | 55,02 | 57,06 | 54,72 | 55,65 | 1,37% | 163,00 |
| 11.02.2026 | 58,22 | 58,58 | 54,57 | 54,90 | -4,07% | 470,00 |
| 10.02.2026 | 56,14 | 59,01 | 55,49 | 57,23 | 1,92% | 150,00 |
| 09.02.2026 | 55,87 | 56,65 | 54,92 | 56,15 | 0,21% | 59,00 |
| 06.02.2026 | 54,00 | 56,11 | 53,92 | 56,03 | 3,72% | 8,00 |
| 05.02.2026 | 55,34 | 55,39 | 53,83 | 54,02 | -2,14% | 1,00 |
| 04.02.2026 | 54,67 | 55,64 | 53,88 | 55,20 | 0,97% | 61,00 |
| 03.02.2026 | 57,78 | 58,10 | 54,23 | 54,67 | -5,28% | 113,00 |
| 02.02.2026 | 56,10 | 58,30 | 55,92 | 57,72 | 1,12% | 326,00 |
| 30.01.2026 | 56,85 | 57,31 | 56,17 | 57,08 | 0,69% | 413,00 |
| 29.01.2026 | 58,68 | 59,10 | 56,36 | 56,69 | -3,62% | 94,00 |
| 28.01.2026 | 58,88 | 59,31 | 58,50 | 58,82 | 0,34% | 126,00 |
| 27.01.2026 | 60,49 | 60,74 | 58,50 | 58,62 | -2,64% | 77,00 |
| 26.01.2026 | 59,91 | 60,52 | 59,67 | 60,21 | 0,17% | 761,00 |
| 23.01.2026 | 60,95 | 61,21 | 59,86 | 60,11 | -1,09% | 247,00 |
| 22.01.2026 | 60,27 | 61,05 | 60,17 | 60,77 | 0,55% | 158,00 |
| 21.01.2026 | 59,51 | 60,90 | 59,19 | 60,44 | 0,97% | 1,00 |
| 20.01.2026 | 62,44 | 62,44 | 59,66 | 59,86 | -4,67% | 449,00 |
| 19.01.2026 | 62,75 | 62,83 | 62,42 | 62,79 | -1,18% | - |
| 16.01.2026 | 68,28 | 68,28 | 63,40 | 63,54 | -6,39% | 473,00 |
| 15.01.2026 | 68,65 | 69,52 | 67,88 | 67,88 | -0,34% | 9,00 |
| 14.01.2026 | 68,78 | 68,95 | 67,76 | 68,11 | -1,02% | - |
| 13.01.2026 | 69,20 | 69,86 | 68,41 | 68,81 | -0,79% | - |
| 12.01.2026 | 68,53 | 69,59 | 68,22 | 69,36 | 0,01% | 15,00 |
| 09.01.2026 | 68,26 | 69,45 | 68,06 | 69,35 | 1,58% | - |
| 08.01.2026 | 68,29 | 68,74 | 67,85 | 68,27 | -0,55% | - |
| 07.01.2026 | 69,24 | 69,94 | 68,16 | 68,65 | -1,48% | 5,00 |
| 06.01.2026 | 67,74 | 69,68 | 67,22 | 69,68 | 2,86% | - |
| 05.01.2026 | 67,35 | 68,57 | 67,22 | 67,74 | 2,11% | - |
| 02.01.2026 | 67,26 | 67,86 | 65,45 | 66,34 | -2,28% | 210,00 |
| 30.12.2025 | 67,85 | 67,91 | 67,79 | 67,89 | -0,25% | - |
| 29.12.2025 | 68,05 | 68,22 | 67,64 | 68,06 | -0,45% | 209,00 |
| 23.12.2025 | 69,53 | 69,64 | 68,32 | 68,37 | -1,95% | 18,00 |
| 22.12.2025 | 69,34 | 69,87 | 68,89 | 69,73 | 0,97% | 361,00 |
| 19.12.2025 | 68,35 | 69,42 | 68,12 | 69,06 | 1,29% | 10,00 |
| 18.12.2025 | 67,45 | 68,73 | 67,42 | 68,18 | 1,58% | 38,00 |
| 17.12.2025 | 68,78 | 69,12 | 66,76 | 67,12 | -2,03% | 5,00 |
| 16.12.2025 | 67,85 | 69,35 | 67,71 | 68,51 | 0,40% | 1.140,00 |
| 15.12.2025 | 68,59 | 69,15 | 68,11 | 68,24 | -0,19% | - |
| 12.12.2025 | 70,93 | 71,00 | 68,27 | 68,37 | -3,55% | 100,00 |
| 11.12.2025 | 69,76 | 70,96 | 69,58 | 70,89 | 0,16% | - |
| 10.12.2025 | 70,02 | 70,78 | 69,50 | 70,78 | 0,65% | 133,00 |
| 09.12.2025 | 70,26 | 70,79 | 70,09 | 70,32 | 0,13% | 161,00 |
| 08.12.2025 | 71,71 | 71,98 | 70,04 | 70,23 | -2,32% | 11,00 |
| 05.12.2025 | 70,81 | 72,44 | 70,58 | 71,90 | 1,80% | 20,00 |
| 04.12.2025 | 70,66 | 71,39 | 70,42 | 70,63 | 0,30% | 30,00 |
| 03.12.2025 | 70,76 | 71,03 | 69,93 | 70,42 | -0,17% | 303,00 |
| 02.12.2025 | 70,25 | 71,07 | 69,99 | 70,54 | 0,33% | 156,00 |
| 01.12.2025 | 69,66 | 70,79 | 69,06 | 70,31 | 0,23% | 205,00 |
| 28.11.2025 | 70,33 | 70,61 | 70,04 | 70,15 | 0,07% | - |
| 27.11.2025 | 70,12 | 70,26 | 70,06 | 70,10 | -0,65% | - |
| 26.11.2025 | 70,17 | 70,76 | 69,72 | 70,56 | 0,37% | - |
| 25.11.2025 | 68,51 | 70,53 | 68,12 | 70,30 | 2,43% | 12,00 |
| 24.11.2025 | 67,28 | 68,94 | 66,91 | 68,63 | 2,43% | - |
| 21.11.2025 | 64,91 | 67,22 | 64,61 | 67,00 | 2,52% | - |
| 20.11.2025 | 66,96 | 67,40 | 64,76 | 65,35 | -0,56% | 30,00 |
| 19.11.2025 | 65,02 | 66,26 | 64,96 | 65,72 | 0,38% | - |
| 18.11.2025 | 64,57 | 65,72 | 64,43 | 65,47 | 0,43% | 278,00 |
| 17.11.2025 | 67,17 | 67,55 | 64,99 | 65,19 | -2,07% | 282,00 |
| 14.11.2025 | 66,24 | 67,26 | 65,20 | 66,57 | 0,51% | 272,00 |
| 13.11.2025 | 71,19 | 71,20 | 66,14 | 66,23 | -6,67% | 335,00 |
| 12.11.2025 | 69,07 | 71,26 | 68,74 | 70,96 | 3,23% | 13,00 |
| 11.11.2025 | 68,88 | 69,22 | 68,24 | 68,74 | -0,56% | 61,00 |
| 10.11.2025 | 69,51 | 69,69 | 68,36 | 69,13 | 1,45% | 87,00 |
| 07.11.2025 | 68,55 | 68,68 | 67,20 | 68,14 | -0,64% | 380,00 |
| 06.11.2025 | 69,84 | 70,16 | 67,69 | 68,58 | -2,82% | 1,00 |
| 05.11.2025 | 68,30 | 72,00 | 67,94 | 70,57 | 3,22% | 197,00 |
| 04.11.2025 | 68,17 | 68,95 | 67,78 | 68,37 | -0,42% | 5,00 |
| 03.11.2025 | 69,27 | 69,98 | 68,31 | 68,66 | -1,51% | 32,00 |
| 31.10.2025 | 68,31 | 69,74 | 68,27 | 69,71 | 0,84% | - |
| 30.10.2025 | 68,36 | 69,38 | 68,26 | 69,13 | 1,04% | - |
| 29.10.2025 | 69,50 | 69,60 | 68,37 | 68,42 | -0,87% | 21,00 |
| 28.10.2025 | 69,49 | 69,99 | 69,02 | 69,02 | -0,96% | - |
| 27.10.2025 | 70,78 | 71,12 | 69,12 | 69,69 | -0,51% | 3,00 |
| 24.10.2025 | 69,68 | 70,30 | 69,52 | 70,05 | 0,89% | 231,00 |
| 23.10.2025 | 68,37 | 69,77 | 67,93 | 69,43 | 1,83% | 257,00 |
| 22.10.2025 | 68,65 | 69,48 | 67,69 | 68,18 | -0,66% | 301,00 |
| 21.10.2025 | 67,55 | 68,95 | 67,44 | 68,63 | 1,66% | - |
| 20.10.2025 | 66,66 | 67,83 | 66,36 | 67,51 | 1,79% | 13,00 |
| 17.10.2025 | 65,96 | 66,98 | 65,32 | 66,32 | -0,63% | 49,00 |
| 16.10.2025 | 67,63 | 68,01 | 66,32 | 66,74 | -0,99% | - |
| 15.10.2025 | 67,49 | 68,47 | 66,74 | 67,41 | 0,37% | 47,00 |