56,490€
0,41%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,45 | 56,51 | 56,04 | 56,47 | 0,37% | - |
| 04.11.2024 | 55,88 | 56,26 | 55,88 | 56,26 | 0,72% | - |
| 01.11.2024 | 55,36 | 55,86 | 55,36 | 55,86 | 0,83% | - |
| 31.10.2024 | 55,46 | 55,46 | 55,40 | 55,40 | -1,63% | - |
| 30.10.2024 | 56,46 | 56,46 | 56,32 | 56,32 | -0,85% | - |
| 29.10.2024 | 56,26 | 56,80 | 56,26 | 56,80 | 0,39% | - |
| 28.10.2024 | 56,34 | 56,58 | 56,34 | 56,58 | 1,65% | - |
| 25.10.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -0,39% | - |
| 24.10.2024 | 55,92 | 55,92 | 55,88 | 55,88 | 0,14% | - |
| 23.10.2024 | 55,38 | 55,80 | 55,38 | 55,80 | 0,25% | - |
| 22.10.2024 | 55,64 | 55,66 | 55,64 | 55,66 | -0,50% | - |
| 21.10.2024 | 56,40 | 56,40 | 55,94 | 55,94 | -0,96% | - |
| 18.10.2024 | 56,48 | 56,48 | 56,48 | 56,48 | 0,18% | - |
| 17.10.2024 | 56,12 | 56,38 | 56,12 | 56,38 | 0,25% | - |
| 16.10.2024 | 56,14 | 56,24 | 56,14 | 56,24 | -0,50% | - |
| 15.10.2024 | 57,46 | 57,46 | 56,52 | 56,52 | -1,91% | - |
| 14.10.2024 | 57,22 | 57,62 | 57,22 | 57,62 | 3,00% | - |
| 11.10.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -0,67% | - |
| 10.10.2024 | 56,46 | 56,46 | 56,32 | 56,32 | -0,46% | - |
| 09.10.2024 | 55,52 | 56,58 | 55,52 | 56,58 | 1,36% | - |
| 08.10.2024 | 55,60 | 55,82 | 55,60 | 55,82 | 0,00% | 100,00 |
| 07.10.2024 | 56,12 | 56,12 | 55,82 | 55,82 | 0,32% | - |
| 04.10.2024 | 55,64 | 55,64 | 55,64 | 55,64 | -0,04% | - |
| 03.10.2024 | 55,94 | 55,94 | 55,66 | 55,66 | -1,52% | - |
| 02.10.2024 | 54,42 | 56,52 | 54,42 | 56,52 | 4,43% | - |
| 01.10.2024 | 55,44 | 55,44 | 54,12 | 54,12 | -1,31% | 50,00 |
| 30.09.2024 | 54,84 | 54,84 | 54,84 | 54,84 | 0,18% | - |
| 27.09.2024 | 53,88 | 54,74 | 53,88 | 54,74 | 1,52% | - |
| 26.09.2024 | 53,34 | 53,92 | 53,34 | 53,92 | 1,58% | - |
| 25.09.2024 | 51,74 | 53,08 | 51,74 | 53,08 | 1,38% | - |
| 24.09.2024 | 52,44 | 52,44 | 52,36 | 52,36 | 0,38% | - |
| 23.09.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -1,14% | - |
| 20.09.2024 | 53,42 | 53,42 | 52,76 | 52,76 | -0,34% | - |
| 19.09.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 1,42% | - |
| 18.09.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 17.09.2024 | 52,26 | 52,26 | 52,20 | 52,20 | -0,19% | - |
| 16.09.2024 | 50,78 | 52,30 | 50,78 | 52,30 | 3,28% | - |
| 13.09.2024 | 49,92 | 50,64 | 49,92 | 50,64 | 1,91% | 20,00 |
| 12.09.2024 | 49,69 | 49,69 | 49,69 | 49,69 | 0,65% | - |
| 11.09.2024 | 49,48 | 49,48 | 49,37 | 49,37 | -0,88% | - |
| 10.09.2024 | 48,82 | 49,81 | 48,82 | 49,81 | 1,72% | - |
| 09.09.2024 | 48,97 | 48,97 | 48,97 | 48,97 | 0,04% | - |
| 06.09.2024 | 49,40 | 49,86 | 48,95 | 48,95 | -2,08% | 60,00 |
| 05.09.2024 | 49,70 | 49,99 | 49,50 | 49,99 | 0,28% | 40,00 |
| 04.09.2024 | 49,04 | 50,32 | 49,04 | 49,85 | 0,73% | 10,00 |
| 03.09.2024 | 50,92 | 50,92 | 49,49 | 49,49 | -2,31% | - |
| 02.09.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -0,86% | - |
| 30.08.2024 | 50,72 | 51,10 | 50,72 | 51,10 | 0,63% | - |
| 29.08.2024 | 49,98 | 50,78 | 49,98 | 50,78 | 0,79% | - |
| 28.08.2024 | 50,40 | 50,40 | 50,38 | 50,38 | 0,00% | - |
| 27.08.2024 | 50,46 | 50,46 | 50,38 | 50,38 | -0,59% | - |
| 26.08.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 0,16% | - |
| 23.08.2024 | 49,90 | 50,60 | 49,90 | 50,60 | 0,60% | - |
| 22.08.2024 | 50,34 | 50,46 | 50,30 | 50,30 | -0,24% | 30,00 |
| 21.08.2024 | 50,10 | 50,42 | 50,10 | 50,42 | 0,28% | - |
| 20.08.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 0,58% | - |
| 19.08.2024 | 48,84 | 49,99 | 48,84 | 49,99 | 1,65% | - |
| 16.08.2024 | 48,98 | 49,18 | 48,98 | 49,18 | 2,25% | - |
| 15.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,15% | - |
| 14.08.2024 | 47,54 | 48,17 | 47,54 | 48,17 | 1,24% | - |
| 13.08.2024 | 47,70 | 47,70 | 47,58 | 47,58 | 1,10% | 35,00 |
| 12.08.2024 | 47,06 | 47,06 | 47,06 | 47,06 | -0,11% | - |
| 09.08.2024 | 46,91 | 47,11 | 46,91 | 47,11 | 2,32% | - |
| 08.08.2024 | 46,04 | 46,04 | 46,04 | 46,04 | -0,95% | - |
| 07.08.2024 | 47,21 | 47,75 | 46,48 | 46,48 | -0,79% | 12,00 |
| 06.08.2024 | 46,57 | 46,85 | 46,57 | 46,85 | 6,45% | 10,00 |
| 05.08.2024 | 44,01 | 44,01 | 44,01 | 44,01 | -7,13% | - |
| 02.08.2024 | 47,39 | 47,39 | 47,39 | 47,39 | -2,35% | 55,00 |
| 01.08.2024 | 50,42 | 50,42 | 48,53 | 48,53 | -3,75% | - |
| 31.07.2024 | 50,52 | 50,52 | 50,34 | 50,42 | 0,72% | 45,00 |
| 30.07.2024 | 50,52 | 50,52 | 50,06 | 50,06 | -1,18% | - |
| 29.07.2024 | 50,92 | 50,92 | 50,66 | 50,66 | 0,48% | - |
| 26.07.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -0,90% | - |
| 25.07.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -0,90% | - |
| 24.07.2024 | 51,78 | 51,78 | 51,34 | 51,34 | -2,32% | - |
| 23.07.2024 | 52,18 | 52,56 | 52,18 | 52,56 | 2,50% | - |
| 22.07.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -1,61% | - |
| 19.07.2024 | 52,12 | 52,12 | 52,12 | 52,12 | -0,65% | - |
| 18.07.2024 | 53,10 | 53,10 | 52,46 | 52,46 | -0,98% | 15,00 |
| 17.07.2024 | 52,72 | 52,98 | 52,72 | 52,98 | -0,90% | - |
| 16.07.2024 | 52,24 | 53,46 | 52,24 | 53,46 | 1,83% | - |
| 15.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,11% | - |
| 12.07.2024 | 51,34 | 52,56 | 51,34 | 52,56 | 1,74% | - |
| 11.07.2024 | 50,68 | 51,66 | 50,68 | 51,66 | 1,61% | 100,00 |
| 10.07.2024 | 50,76 | 50,84 | 50,76 | 50,84 | -0,39% | - |
| 09.07.2024 | 51,76 | 51,76 | 51,04 | 51,04 | -0,39% | - |
| 08.07.2024 | 51,24 | 51,24 | 51,24 | 51,24 | -0,16% | - |
| 05.07.2024 | 50,86 | 51,32 | 50,86 | 51,32 | 1,38% | - |
| 04.07.2024 | 50,90 | 51,82 | 50,62 | 50,62 | -1,29% | 19,00 |
| 03.07.2024 | 51,90 | 51,90 | 51,28 | 51,28 | -1,42% | - |
| 02.07.2024 | 51,38 | 52,02 | 51,38 | 52,02 | 0,42% | - |
| 01.07.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,04% | - |
| 28.06.2024 | 51,62 | 51,78 | 51,62 | 51,78 | 0,74% | - |
| 27.06.2024 | 51,14 | 51,40 | 51,14 | 51,40 | 0,35% | - |
| 26.06.2024 | 51,66 | 51,66 | 51,22 | 51,22 | -0,43% | - |
| 25.06.2024 | 51,96 | 51,96 | 51,44 | 51,44 | -1,49% | - |
| 24.06.2024 | 52,16 | 52,22 | 52,16 | 52,22 | 0,73% | - |
| 21.06.2024 | 51,84 | 51,84 | 51,84 | 51,84 | -0,04% | - |
| 20.06.2024 | 51,74 | 51,86 | 51,74 | 51,86 | 0,82% | - |
| 19.06.2024 | 51,48 | 51,48 | 51,44 | 51,44 | -0,04% | - |