54,190€
0,50%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,67 | 55,14 | 53,72 | 53,98 | 0,11% | - |
| 24.04.2025 | 51,92 | 53,92 | 51,92 | 53,92 | 2,98% | - |
| 23.04.2025 | 51,66 | 52,38 | 51,66 | 52,36 | 3,93% | 60,00 |
| 22.04.2025 | 48,37 | 50,38 | 48,37 | 50,38 | -0,90% | - |
| 17.04.2025 | 51,82 | 51,82 | 50,84 | 50,84 | 0,47% | - |
| 16.04.2025 | 50,78 | 50,78 | 50,60 | 50,60 | -3,66% | - |
| 15.04.2025 | 51,92 | 52,52 | 51,92 | 52,52 | 0,31% | - |
| 14.04.2025 | 51,56 | 52,36 | 51,56 | 52,36 | 2,31% | - |
| 11.04.2025 | 51,98 | 51,98 | 51,18 | 51,18 | -0,08% | - |
| 10.04.2025 | 55,30 | 55,30 | 51,22 | 51,22 | 5,35% | - |
| 09.04.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,40% | - |
| 08.04.2025 | 51,26 | 51,26 | 49,31 | 49,31 | -3,05% | - |
| 07.04.2025 | 48,12 | 50,86 | 48,12 | 50,86 | -2,45% | 40,00 |
| 04.04.2025 | 53,98 | 53,98 | 52,14 | 52,14 | -4,30% | - |
| 03.04.2025 | 58,02 | 58,02 | 54,48 | 54,48 | -10,81% | 30,00 |
| 02.04.2025 | 60,02 | 61,08 | 60,02 | 61,08 | 1,36% | - |
| 01.04.2025 | 60,58 | 60,58 | 60,26 | 60,26 | -0,43% | - |
| 31.03.2025 | 59,58 | 60,52 | 59,58 | 60,52 | 0,40% | - |
| 28.03.2025 | 62,26 | 62,26 | 60,28 | 60,28 | -3,92% | - |
| 27.03.2025 | 63,32 | 63,32 | 62,74 | 62,74 | -1,85% | - |
| 26.03.2025 | 64,68 | 64,68 | 63,92 | 63,92 | -1,84% | - |
| 25.03.2025 | 66,18 | 66,18 | 65,12 | 65,12 | -0,15% | 150,00 |
| 24.03.2025 | 65,22 | 65,22 | 65,22 | 65,22 | 0,28% | - |
| 21.03.2025 | 64,44 | 65,04 | 64,44 | 65,04 | 0,15% | - |
| 20.03.2025 | 65,58 | 65,58 | 64,94 | 64,94 | -0,85% | - |
| 19.03.2025 | 63,84 | 65,50 | 63,84 | 65,50 | 2,44% | - |
| 18.03.2025 | 62,86 | 63,94 | 62,86 | 63,94 | 1,88% | - |
| 17.03.2025 | 62,76 | 62,76 | 62,76 | 62,76 | -1,26% | - |
| 14.03.2025 | 60,86 | 63,56 | 60,86 | 63,56 | 4,23% | - |
| 13.03.2025 | 60,94 | 62,46 | 60,94 | 60,98 | -1,07% | 16,00 |
| 12.03.2025 | 60,56 | 61,64 | 60,56 | 61,64 | 1,52% | - |
| 11.03.2025 | 60,58 | 60,72 | 60,58 | 60,72 | 0,13% | - |
| 10.03.2025 | 63,02 | 63,02 | 60,64 | 60,64 | -4,17% | - |
| 07.03.2025 | 62,28 | 63,28 | 62,28 | 63,28 | 1,38% | - |
| 06.03.2025 | 63,58 | 63,58 | 62,42 | 62,42 | -2,50% | - |
| 05.03.2025 | 64,46 | 65,00 | 64,02 | 64,02 | -2,11% | 600,00 |
| 04.03.2025 | 66,32 | 66,32 | 65,40 | 65,40 | -1,45% | - |
| 03.03.2025 | 68,94 | 68,94 | 66,36 | 66,36 | -3,99% | - |
| 28.02.2025 | 67,64 | 69,12 | 67,64 | 69,12 | 1,98% | - |
| 27.02.2025 | 68,02 | 68,02 | 67,78 | 67,78 | -0,24% | - |
| 26.02.2025 | 67,96 | 67,96 | 67,94 | 67,94 | 0,30% | - |
| 25.02.2025 | 67,26 | 67,74 | 67,26 | 67,74 | -0,35% | - |
| 24.02.2025 | 67,82 | 67,98 | 67,00 | 67,98 | -1,99% | 20,00 |
| 21.02.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,69% | - |
| 20.02.2025 | 72,00 | 72,00 | 69,84 | 69,84 | -3,08% | - |
| 19.02.2025 | 71,72 | 72,06 | 71,72 | 72,06 | 0,87% | - |
| 18.02.2025 | 71,12 | 71,44 | 71,12 | 71,44 | 1,36% | - |
| 17.02.2025 | 70,66 | 70,66 | 70,48 | 70,48 | 0,20% | 21,00 |
| 14.02.2025 | 70,02 | 70,34 | 70,02 | 70,34 | 0,26% | - |
| 13.02.2025 | 70,02 | 70,16 | 70,02 | 70,16 | -0,26% | - |
| 12.02.2025 | 70,82 | 70,82 | 70,34 | 70,34 | -1,26% | - |
| 11.02.2025 | 71,46 | 71,46 | 71,24 | 71,24 | -0,86% | - |
| 10.02.2025 | 72,02 | 72,02 | 71,86 | 71,86 | 0,22% | 21,00 |
| 07.02.2025 | 71,98 | 71,98 | 71,70 | 71,70 | -0,28% | - |
| 06.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,22% | - |
| 05.02.2025 | 70,20 | 71,74 | 70,20 | 71,74 | 0,53% | - |
| 04.02.2025 | 71,26 | 71,36 | 71,26 | 71,36 | -0,72% | - |
| 03.02.2025 | 71,58 | 71,88 | 71,58 | 71,88 | -0,50% | - |
| 31.01.2025 | 72,74 | 72,74 | 72,20 | 72,24 | -0,85% | - |
| 30.01.2025 | 71,76 | 72,86 | 71,76 | 72,86 | 1,76% | 28,00 |
| 29.01.2025 | 72,08 | 72,08 | 71,60 | 71,60 | -0,64% | - |
| 28.01.2025 | 72,54 | 72,54 | 72,06 | 72,06 | 1,26% | - |
| 27.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | -3,03% | - |
| 24.01.2025 | 73,32 | 73,38 | 73,32 | 73,38 | -0,68% | - |
| 23.01.2025 | 73,70 | 73,88 | 73,70 | 73,88 | -0,27% | - |
| 22.01.2025 | 73,08 | 74,08 | 73,08 | 74,08 | 1,31% | - |
| 21.01.2025 | 71,88 | 73,12 | 71,88 | 73,12 | 1,16% | - |
| 20.01.2025 | 72,28 | 72,28 | 72,28 | 72,28 | -0,55% | - |
| 17.01.2025 | 71,50 | 72,68 | 71,50 | 72,68 | 1,34% | - |
| 16.01.2025 | 70,64 | 71,72 | 70,64 | 71,72 | 1,82% | - |
| 15.01.2025 | 68,98 | 70,44 | 68,98 | 70,44 | 2,09% | - |
| 14.01.2025 | 68,42 | 69,00 | 68,42 | 69,00 | 1,74% | - |
| 13.01.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,59% | - |
| 10.01.2025 | 69,76 | 69,76 | 68,22 | 68,22 | -2,10% | - |
| 09.01.2025 | 69,66 | 69,68 | 69,66 | 69,68 | -0,63% | - |
| 08.01.2025 | 69,40 | 70,12 | 69,40 | 70,12 | 1,04% | - |
| 07.01.2025 | 67,74 | 69,40 | 67,74 | 69,40 | 1,94% | - |
| 06.01.2025 | 68,08 | 68,08 | 68,08 | 68,08 | 0,68% | - |
| 03.01.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -0,24% | - |
| 02.01.2025 | 68,10 | 68,10 | 67,78 | 67,78 | 0,03% | - |
| 30.12.2024 | 67,76 | 67,76 | 67,76 | 67,76 | -0,29% | - |
| 27.12.2024 | 68,82 | 68,82 | 67,96 | 67,96 | -0,38% | - |
| 23.12.2024 | 68,80 | 68,80 | 68,22 | 68,22 | -0,26% | - |
| 20.12.2024 | 67,16 | 68,40 | 67,16 | 68,40 | 0,26% | - |
| 19.12.2024 | 67,74 | 68,22 | 67,74 | 68,22 | 0,35% | - |
| 18.12.2024 | 69,08 | 69,08 | 67,98 | 67,98 | -1,96% | 30,00 |
| 17.12.2024 | 70,08 | 70,08 | 69,34 | 69,34 | -1,78% | - |
| 16.12.2024 | 70,48 | 70,60 | 70,48 | 70,60 | 1,09% | 900,00 |
| 13.12.2024 | 71,42 | 71,42 | 69,84 | 69,84 | -1,83% | - |
| 12.12.2024 | 69,76 | 71,14 | 69,76 | 71,14 | 1,37% | - |
| 11.12.2024 | 70,28 | 70,28 | 70,18 | 70,18 | -0,34% | - |
| 10.12.2024 | 70,20 | 70,42 | 70,20 | 70,42 | 0,09% | - |
| 09.12.2024 | 70,56 | 70,56 | 70,26 | 70,36 | -0,59% | 10,00 |
| 06.12.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -0,31% | - |
| 05.12.2024 | 70,86 | 71,00 | 70,86 | 71,00 | -1,20% | - |
| 04.12.2024 | 70,16 | 71,86 | 70,16 | 71,86 | 1,96% | 82,00 |
| 03.12.2024 | 69,14 | 70,48 | 69,14 | 70,48 | 1,44% | - |
| 02.12.2024 | 68,92 | 69,48 | 68,92 | 69,48 | 1,05% | - |
| 29.11.2024 | 68,36 | 68,76 | 68,36 | 68,76 | 0,61% | - |
| 28.11.2024 | 68,52 | 68,52 | 68,34 | 68,34 | 0,00% | - |