59,980€
-0,13%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 59,81 | 60,19 | 59,26 | 59,82 | -0,40% | - |
| 06.03.2026 | 60,48 | 60,48 | 60,06 | 60,06 | -0,73% | - |
| 05.03.2026 | 59,82 | 60,50 | 59,82 | 60,50 | 1,20% | - |
| 04.03.2026 | 58,70 | 59,78 | 58,70 | 59,78 | 0,78% | - |
| 03.03.2026 | 57,60 | 59,32 | 57,60 | 59,32 | 2,03% | - |
| 02.03.2026 | 55,72 | 58,14 | 55,72 | 58,14 | 3,71% | - |
| 27.02.2026 | 57,32 | 57,32 | 56,06 | 56,06 | -2,37% | - |
| 26.02.2026 | 56,32 | 57,42 | 56,32 | 57,42 | 1,27% | 1.000,00 |
| 25.02.2026 | 56,20 | 56,70 | 56,20 | 56,70 | 0,46% | - |
| 24.02.2026 | 55,38 | 56,44 | 55,38 | 56,44 | 2,51% | - |
| 23.02.2026 | 56,38 | 56,38 | 54,86 | 55,06 | -3,30% | 100,00 |
| 20.02.2026 | 57,12 | 57,12 | 56,94 | 56,94 | -0,21% | - |
| 19.02.2026 | 56,48 | 57,06 | 56,48 | 57,06 | 0,74% | - |
| 18.02.2026 | 55,16 | 56,64 | 55,16 | 56,64 | 2,61% | - |
| 17.02.2026 | 54,88 | 55,34 | 54,88 | 55,20 | 0,36% | 200,00 |
| 16.02.2026 | 55,24 | 55,24 | 55,00 | 55,00 | -2,59% | - |
| 13.02.2026 | 55,24 | 56,46 | 55,24 | 56,46 | 3,33% | - |
| 12.02.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -0,07% | - |
| 11.02.2026 | 57,56 | 57,56 | 54,68 | 54,68 | -4,74% | - |
| 10.02.2026 | 55,78 | 57,56 | 55,78 | 57,40 | 2,43% | 250,00 |
| 09.02.2026 | 55,50 | 56,04 | 55,50 | 56,04 | 0,36% | - |
| 06.02.2026 | 53,60 | 55,84 | 53,60 | 55,84 | 3,48% | - |
| 05.02.2026 | 54,92 | 54,92 | 53,96 | 53,96 | -1,89% | - |
| 04.02.2026 | 54,32 | 55,00 | 54,32 | 55,00 | 0,66% | 40,00 |
| 03.02.2026 | 57,42 | 57,42 | 54,64 | 54,64 | -4,84% | - |
| 02.02.2026 | 55,70 | 57,42 | 55,70 | 57,42 | 1,41% | 52,00 |
| 30.01.2026 | 56,50 | 56,62 | 56,50 | 56,62 | 0,00% | - |
| 29.01.2026 | 58,67 | 58,84 | 56,39 | 56,62 | -2,85% | - |
| 28.01.2026 | 58,52 | 58,52 | 58,28 | 58,28 | 0,45% | - |
| 27.01.2026 | 60,10 | 60,10 | 58,02 | 58,02 | -3,33% | 40,00 |
| 26.01.2026 | 59,52 | 60,02 | 59,52 | 60,02 | 0,17% | - |
| 23.01.2026 | 60,56 | 60,56 | 59,92 | 59,92 | -0,73% | - |
| 22.01.2026 | 59,86 | 60,36 | 59,86 | 60,36 | 0,94% | - |
| 21.01.2026 | 59,88 | 59,88 | 59,80 | 59,80 | 0,57% | 200,00 |
| 20.01.2026 | 62,02 | 62,02 | 59,46 | 59,46 | -4,47% | - |
| 19.01.2026 | 62,36 | 62,36 | 62,24 | 62,24 | -2,11% | - |
| 16.01.2026 | 67,50 | 67,50 | 63,58 | 63,58 | -6,06% | - |
| 15.01.2026 | 68,22 | 68,22 | 67,68 | 67,68 | -0,59% | - |
| 14.01.2026 | 68,34 | 68,34 | 68,08 | 68,08 | -0,70% | - |
| 13.01.2026 | 68,76 | 68,76 | 68,56 | 68,56 | -0,78% | - |
| 12.01.2026 | 68,10 | 69,10 | 68,10 | 69,10 | 0,03% | - |
| 09.01.2026 | 67,82 | 69,08 | 67,82 | 69,08 | 1,50% | - |
| 08.01.2026 | 67,84 | 68,06 | 67,84 | 68,06 | -0,56% | - |
| 07.01.2026 | 69,16 | 69,16 | 68,44 | 68,44 | -1,61% | - |
| 06.01.2026 | 67,30 | 69,56 | 67,30 | 69,56 | 3,39% | - |
| 05.01.2026 | 66,92 | 67,28 | 66,92 | 67,28 | 1,14% | - |
| 02.01.2026 | 66,82 | 66,82 | 66,52 | 66,52 | -1,48% | - |
| 30.12.2025 | 67,42 | 67,52 | 67,42 | 67,52 | -0,50% | - |
| 29.12.2025 | 67,62 | 68,12 | 67,62 | 67,86 | -0,56% | 14,00 |
| 23.12.2025 | 69,10 | 69,10 | 68,24 | 68,24 | -1,81% | - |
| 22.12.2025 | 68,92 | 69,50 | 68,92 | 69,50 | 0,55% | - |
| 19.12.2025 | 67,94 | 69,12 | 67,94 | 69,12 | 1,95% | - |
| 18.12.2025 | 67,06 | 67,80 | 67,06 | 67,80 | 1,01% | - |
| 17.12.2025 | 68,34 | 68,34 | 67,12 | 67,12 | -1,73% | - |
| 16.12.2025 | 68,26 | 68,30 | 68,26 | 68,30 | 0,29% | 2.000,00 |
| 15.12.2025 | 68,14 | 68,14 | 68,10 | 68,10 | -0,58% | - |
| 12.12.2025 | 70,48 | 70,48 | 68,50 | 68,50 | -3,06% | - |
| 11.12.2025 | 69,28 | 70,66 | 69,28 | 70,66 | 0,14% | - |
| 10.12.2025 | 69,56 | 70,56 | 69,52 | 70,56 | 0,86% | 70,00 |
| 09.12.2025 | 69,82 | 69,96 | 69,82 | 69,96 | -0,11% | - |
| 08.12.2025 | 71,36 | 71,36 | 70,04 | 70,04 | -1,71% | - |
| 05.12.2025 | 70,38 | 71,26 | 70,38 | 71,26 | 1,48% | - |
| 04.12.2025 | 70,22 | 70,22 | 70,22 | 70,22 | -0,03% | - |
| 03.12.2025 | 70,32 | 70,32 | 70,24 | 70,24 | -0,90% | - |
| 02.12.2025 | 69,84 | 70,88 | 69,84 | 70,88 | 1,00% | - |
| 01.12.2025 | 68,96 | 70,18 | 68,96 | 70,18 | 0,31% | - |
| 28.11.2025 | 69,86 | 69,96 | 69,86 | 69,96 | 0,58% | - |
| 27.11.2025 | 69,66 | 69,66 | 69,56 | 69,56 | -0,88% | - |
| 26.11.2025 | 69,74 | 70,18 | 69,74 | 70,18 | 0,06% | - |
| 25.11.2025 | 68,06 | 70,14 | 68,06 | 70,14 | 2,27% | - |
| 24.11.2025 | 66,80 | 68,58 | 66,80 | 68,58 | 2,70% | - |
| 21.11.2025 | 64,50 | 66,78 | 64,50 | 66,78 | 2,90% | - |
| 20.11.2025 | 66,54 | 66,54 | 64,90 | 64,90 | -1,04% | - |
| 19.11.2025 | 64,58 | 65,58 | 64,58 | 65,58 | 0,68% | - |
| 18.11.2025 | 64,08 | 65,14 | 64,08 | 65,14 | 0,09% | 77,00 |
| 17.11.2025 | 66,76 | 66,76 | 65,08 | 65,08 | -2,14% | - |
| 14.11.2025 | 65,82 | 66,50 | 65,82 | 66,50 | 0,54% | - |
| 13.11.2025 | 71,00 | 71,00 | 66,14 | 66,14 | -6,71% | 30,00 |
| 12.11.2025 | 68,66 | 70,90 | 68,66 | 70,90 | 3,44% | - |
| 11.11.2025 | 68,44 | 68,88 | 68,44 | 68,54 | -0,72% | 10,00 |
| 10.11.2025 | 69,08 | 69,88 | 69,04 | 69,04 | 1,56% | 32,00 |
| 07.11.2025 | 68,10 | 68,10 | 67,98 | 67,98 | -0,53% | - |
| 06.11.2025 | 69,40 | 69,40 | 68,34 | 68,34 | -2,40% | - |
| 05.11.2025 | 67,84 | 70,02 | 67,84 | 70,02 | 3,40% | 400,00 |
| 04.11.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -1,34% | - |
| 03.11.2025 | 68,80 | 68,80 | 68,64 | 68,64 | -0,46% | - |
| 31.10.2025 | 67,70 | 68,96 | 67,70 | 68,96 | 1,44% | - |
| 30.10.2025 | 67,74 | 67,98 | 67,74 | 67,98 | -0,38% | - |
| 29.10.2025 | 68,90 | 68,90 | 68,24 | 68,24 | -0,90% | - |
| 28.10.2025 | 68,90 | 68,90 | 68,86 | 68,86 | -0,89% | - |
| 27.10.2025 | 70,32 | 70,32 | 69,48 | 69,48 | -0,52% | - |
| 24.10.2025 | 69,40 | 69,84 | 69,40 | 69,84 | 0,55% | - |
| 23.10.2025 | 67,92 | 69,46 | 67,92 | 69,46 | 2,30% | - |
| 22.10.2025 | 68,20 | 68,20 | 67,90 | 67,90 | -0,73% | - |
| 21.10.2025 | 67,14 | 68,40 | 67,14 | 68,40 | 1,66% | - |
| 20.10.2025 | 66,22 | 67,28 | 66,22 | 67,28 | 1,66% | - |
| 17.10.2025 | 65,54 | 66,18 | 65,54 | 66,18 | -0,45% | - |
| 16.10.2025 | 67,20 | 68,32 | 66,48 | 66,48 | -1,13% | 45,00 |
| 15.10.2025 | 67,04 | 67,24 | 67,00 | 67,24 | 0,30% | 37,00 |
| 14.10.2025 | 65,52 | 67,04 | 65,52 | 67,04 | 0,99% | 20,00 |