70,430€
1,25%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 65,80 | 66,38 | 65,80 | 66,38 | 2,15% | - |
| 10.10.2025 | 68,14 | 68,14 | 64,98 | 64,98 | -5,08% | - |
| 09.10.2025 | 68,74 | 68,74 | 68,46 | 68,46 | -1,07% | - |
| 08.10.2025 | 67,88 | 69,20 | 67,88 | 69,20 | 1,65% | - |
| 07.10.2025 | 68,62 | 70,02 | 68,08 | 68,08 | -1,02% | 46,00 |
| 06.10.2025 | 68,76 | 68,78 | 68,76 | 68,78 | 0,35% | - |
| 03.10.2025 | 68,42 | 68,54 | 68,42 | 68,54 | 0,50% | - |
| 02.10.2025 | 67,34 | 68,20 | 67,34 | 68,20 | 0,83% | - |
| 01.10.2025 | 68,62 | 68,62 | 67,64 | 67,64 | -2,48% | - |
| 30.09.2025 | 69,36 | 69,36 | 69,02 | 69,36 | -0,74% | 52,00 |
| 29.09.2025 | 69,12 | 69,88 | 69,12 | 69,88 | 1,10% | - |
| 26.09.2025 | 68,30 | 69,12 | 68,30 | 69,12 | 1,44% | - |
| 25.09.2025 | 67,62 | 68,14 | 67,36 | 68,14 | -1,47% | 74,00 |
| 24.09.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,06% | - |
| 23.09.2025 | 69,20 | 69,20 | 69,12 | 69,12 | -0,32% | - |
| 22.09.2025 | 70,04 | 70,04 | 69,34 | 69,34 | -1,39% | - |
| 19.09.2025 | 68,92 | 70,32 | 68,92 | 70,32 | 1,80% | 15,00 |
| 18.09.2025 | 67,50 | 69,08 | 67,50 | 69,08 | 1,89% | - |
| 17.09.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,44% | - |
| 16.09.2025 | 68,46 | 68,46 | 68,10 | 68,10 | -0,90% | - |
| 15.09.2025 | 68,58 | 68,72 | 68,58 | 68,72 | 0,15% | - |
| 12.09.2025 | 70,28 | 70,28 | 68,62 | 68,62 | -3,39% | - |
| 11.09.2025 | 68,61 | 71,03 | 68,18 | 71,03 | 4,30% | - |
| 10.09.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -0,64% | - |
| 09.09.2025 | 69,12 | 69,41 | 68,48 | 68,54 | -0,36% | - |
| 08.09.2025 | 69,01 | 69,20 | 68,39 | 68,79 | 0,95% | - |
| 05.09.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,56% | - |
| 04.09.2025 | 67,06 | 67,76 | 67,06 | 67,76 | 1,16% | - |
| 03.09.2025 | 67,22 | 67,22 | 66,98 | 66,98 | -0,15% | - |
| 02.09.2025 | 68,72 | 68,72 | 67,08 | 67,08 | -3,06% | - |
| 01.09.2025 | 68,44 | 69,20 | 68,44 | 69,20 | 0,49% | 50,00 |
| 29.08.2025 | 69,88 | 69,88 | 68,86 | 68,86 | -2,05% | - |
| 28.08.2025 | 69,96 | 70,30 | 69,96 | 70,30 | -0,26% | - |
| 27.08.2025 | 69,68 | 70,48 | 69,68 | 70,48 | 2,06% | - |
| 26.08.2025 | 69,48 | 69,48 | 69,06 | 69,06 | -1,57% | - |
| 25.08.2025 | 70,10 | 70,16 | 70,10 | 70,16 | 0,09% | - |
| 22.08.2025 | 68,74 | 70,10 | 68,74 | 70,10 | 1,80% | - |
| 21.08.2025 | 68,50 | 68,86 | 68,50 | 68,86 | 0,44% | - |
| 20.08.2025 | 68,94 | 68,94 | 68,56 | 68,56 | -1,35% | - |
| 19.08.2025 | 70,42 | 70,42 | 69,50 | 69,50 | -1,56% | - |
| 18.08.2025 | 69,96 | 70,60 | 69,96 | 70,60 | 0,97% | - |
| 15.08.2025 | 71,34 | 71,34 | 69,92 | 69,92 | -2,54% | - |
| 14.08.2025 | 71,60 | 71,74 | 71,60 | 71,74 | -0,25% | - |
| 13.08.2025 | 71,16 | 71,92 | 71,16 | 71,92 | 0,84% | - |
| 12.08.2025 | 70,64 | 71,32 | 70,64 | 71,32 | 0,37% | - |
| 11.08.2025 | 71,42 | 71,42 | 71,06 | 71,06 | -1,61% | - |
| 08.08.2025 | 70,48 | 72,22 | 70,48 | 72,22 | 2,61% | - |
| 07.08.2025 | 71,82 | 73,20 | 70,38 | 70,38 | -1,79% | 37,00 |
| 06.08.2025 | 71,44 | 73,00 | 71,44 | 71,66 | 0,59% | 60,00 |
| 05.08.2025 | 72,74 | 72,74 | 71,24 | 71,24 | -1,79% | - |
| 04.08.2025 | 71,30 | 72,54 | 71,30 | 72,54 | -0,22% | - |
| 01.08.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,82% | - |
| 31.07.2025 | 75,04 | 75,04 | 73,30 | 73,30 | -0,89% | - |
| 30.07.2025 | 73,00 | 73,96 | 73,00 | 73,96 | 1,12% | - |
| 29.07.2025 | 73,20 | 73,74 | 73,14 | 73,14 | 0,27% | 80,00 |
| 28.07.2025 | 73,32 | 73,32 | 72,94 | 72,94 | 1,02% | - |
| 25.07.2025 | 71,36 | 72,20 | 71,36 | 72,20 | 1,40% | - |
| 24.07.2025 | 70,76 | 71,20 | 70,76 | 71,20 | 0,37% | - |
| 23.07.2025 | 70,04 | 70,94 | 70,04 | 70,94 | 1,43% | - |
| 22.07.2025 | 69,14 | 69,94 | 69,14 | 69,94 | 0,95% | - |
| 21.07.2025 | 70,22 | 70,44 | 69,28 | 69,28 | -1,45% | - |
| 18.07.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,34% | - |
| 17.07.2025 | 69,06 | 70,54 | 69,06 | 70,54 | 1,88% | 25,00 |
| 16.07.2025 | 67,82 | 69,24 | 67,82 | 69,24 | 0,99% | - |
| 15.07.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 0,15% | - |
| 14.07.2025 | 67,70 | 68,46 | 67,70 | 68,46 | 0,09% | 50,00 |
| 11.07.2025 | 68,64 | 68,64 | 68,40 | 68,40 | -0,90% | - |