42,790€
-3,52%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 44,15 | 44,59 | 44,07 | 44,29 | -0,15% | 17,00 |
| 10.06.2026 | 45,58 | 45,67 | 44,30 | 44,35 | -3,05% | 63,00 |
| 09.06.2026 | 46,77 | 47,01 | 44,98 | 45,75 | -1,79% | 2,00 |
| 08.06.2026 | 47,11 | 47,88 | 46,40 | 46,58 | -1,28% | 247,00 |
| 05.06.2026 | 47,83 | 48,16 | 46,67 | 47,19 | -2,30% | 444,00 |
| 04.06.2026 | 47,41 | 49,32 | 47,34 | 48,30 | 1,15% | 100,00 |
| 03.06.2026 | 49,66 | 49,76 | 47,61 | 47,75 | -2,31% | 99,00 |
| 02.06.2026 | 49,79 | 50,12 | 48,10 | 48,88 | -2,32% | 146,00 |
| 01.06.2026 | 48,71 | 50,12 | 48,30 | 50,04 | 4,29% | 490,00 |
| 29.05.2026 | 47,19 | 48,06 | 46,54 | 47,98 | 1,18% | 67,00 |
| 28.05.2026 | 47,12 | 47,53 | 46,54 | 47,42 | 0,69% | 380,00 |
| 27.05.2026 | 48,42 | 48,86 | 46,86 | 47,09 | -2,78% | 1.294,00 |
| 26.05.2026 | 48,84 | 49,14 | 47,41 | 48,44 | -1,31% | 178,00 |
| 25.05.2026 | 49,10 | 49,34 | 48,83 | 49,08 | 1,10% | 57,00 |
| 22.05.2026 | 48,36 | 49,74 | 48,24 | 48,55 | 0,62% | 50,00 |
| 21.05.2026 | 47,96 | 48,68 | 47,37 | 48,25 | 1,34% | - |
| 20.05.2026 | 47,09 | 47,89 | 45,62 | 47,61 | 1,47% | 143,00 |
| 19.05.2026 | 47,08 | 48,62 | 46,72 | 46,92 | -0,38% | 193,00 |
| 18.05.2026 | 47,11 | 47,75 | 46,99 | 47,10 | -0,74% | 608,00 |
| 15.05.2026 | 47,47 | 48,30 | 47,20 | 47,45 | -1,03% | 633,00 |
| 14.05.2026 | 47,08 | 48,21 | 46,76 | 47,94 | 2,36% | 133,00 |
| 13.05.2026 | 48,35 | 48,89 | 46,52 | 46,84 | -2,77% | 136,00 |
| 12.05.2026 | 49,12 | 49,59 | 47,99 | 48,17 | -2,11% | 30,00 |
| 11.05.2026 | 51,71 | 51,74 | 48,64 | 49,21 | -4,93% | 107,00 |
| 08.05.2026 | 52,91 | 53,08 | 50,84 | 51,76 | -2,16% | 213,00 |
| 07.05.2026 | 54,08 | 54,91 | 52,90 | 52,90 | -2,38% | 215,00 |
| 06.05.2026 | 58,78 | 59,20 | 53,81 | 54,19 | -7,26% | 545,00 |
| 05.05.2026 | 58,84 | 59,09 | 57,84 | 58,43 | -0,22% | 1,00 |
| 04.05.2026 | 58,30 | 59,05 | 57,86 | 58,56 | 2,06% | 154,00 |
| 30.04.2026 | 56,64 | 57,44 | 56,19 | 57,38 | 1,34% | 310,00 |
| 29.04.2026 | 57,23 | 57,27 | 56,34 | 56,62 | -0,65% | - |
| 28.04.2026 | 57,07 | 58,01 | 56,48 | 56,99 | -0,78% | 164,00 |
| 27.04.2026 | 57,48 | 57,84 | 56,74 | 57,44 | -0,23% | - |
| 24.04.2026 | 57,76 | 58,08 | 56,88 | 57,57 | 0,38% | 314,00 |
| 23.04.2026 | 58,76 | 59,02 | 56,46 | 57,35 | -2,91% | 38,00 |
| 22.04.2026 | 59,08 | 59,46 | 58,55 | 59,07 | 0,39% | 179,00 |
| 21.04.2026 | 59,17 | 60,13 | 58,77 | 58,84 | -0,30% | 20,00 |
| 20.04.2026 | 58,55 | 59,25 | 58,30 | 59,02 | 0,61% | 253,00 |
| 17.04.2026 | 57,39 | 59,25 | 57,36 | 58,66 | 2,61% | - |
| 16.04.2026 | 56,75 | 57,44 | 56,52 | 57,17 | 1,04% | 18,00 |
| 15.04.2026 | 56,37 | 57,28 | 56,32 | 56,58 | 0,69% | 5,00 |
| 14.04.2026 | 56,93 | 57,56 | 55,71 | 56,19 | -0,92% | 4,00 |
| 13.04.2026 | 54,98 | 57,02 | 54,95 | 56,71 | 2,77% | - |
| 10.04.2026 | 55,97 | 56,01 | 54,41 | 55,18 | -0,04% | 7,00 |
| 09.04.2026 | 57,11 | 57,17 | 55,05 | 55,20 | -3,66% | 20,00 |
| 08.04.2026 | 56,77 | 57,85 | 56,64 | 57,30 | 3,94% | - |
| 07.04.2026 | 55,85 | 56,22 | 54,84 | 55,13 | -1,92% | 43,00 |
| 02.04.2026 | 55,43 | 57,48 | 55,23 | 56,21 | -0,07% | - |
| 01.04.2026 | 56,67 | 57,10 | 55,08 | 56,25 | -0,34% | 8,00 |
| 31.03.2026 | 54,92 | 56,64 | 54,67 | 56,44 | 3,37% | - |
| 30.03.2026 | 54,89 | 55,98 | 54,14 | 54,60 | -0,40% | 14,00 |
| 27.03.2026 | 56,95 | 57,18 | 54,38 | 54,82 | -3,23% | 31,00 |
| 26.03.2026 | 56,74 | 57,75 | 56,35 | 56,65 | -0,42% | 21,00 |
| 25.03.2026 | 56,43 | 57,57 | 55,84 | 56,89 | 0,37% | 26,00 |
| 24.03.2026 | 57,65 | 57,83 | 55,82 | 56,68 | -2,51% | 41,00 |
| 23.03.2026 | 56,22 | 58,50 | 55,82 | 58,14 | 3,03% | 69,00 |
| 20.03.2026 | 57,44 | 57,90 | 56,39 | 56,43 | -2,08% | - |
| 19.03.2026 | 56,88 | 58,05 | 56,28 | 57,63 | 0,89% | 180,00 |
| 18.03.2026 | 58,52 | 58,60 | 57,07 | 57,12 | -2,11% | - |
| 17.03.2026 | 57,74 | 59,29 | 57,26 | 58,35 | 0,90% | 2,00 |
| 16.03.2026 | 58,70 | 59,05 | 57,79 | 57,83 | 0,00% | 12,00 |
| 13.03.2026 | 57,35 | 58,44 | 57,10 | 57,83 | 0,26% | 32,00 |
| 12.03.2026 | 58,19 | 58,83 | 57,08 | 57,68 | -1,33% | - |
| 11.03.2026 | 59,39 | 60,17 | 58,03 | 58,46 | -1,40% | 203,00 |
| 10.03.2026 | 60,56 | 61,28 | 58,46 | 59,29 | -1,23% | 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 |