68,270€
-0,63%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,71 | 68,96 | 68,04 | 68,37 | -0,48% | - |
| 21.11.2024 | 66,38 | 68,74 | 66,38 | 68,70 | 3,50% | - |
| 20.11.2024 | 65,76 | 66,90 | 65,68 | 66,38 | 0,96% | - |
| 19.11.2024 | 66,06 | 66,28 | 64,89 | 65,75 | -0,35% | - |
| 18.11.2024 | 67,03 | 67,45 | 65,58 | 65,98 | -1,70% | - |
| 15.11.2024 | 67,60 | 67,60 | 65,92 | 67,12 | -0,70% | - |
| 14.11.2024 | 68,74 | 69,18 | 67,12 | 67,59 | -1,64% | 48,00 |
| 13.11.2024 | 68,07 | 69,35 | 68,07 | 68,72 | 0,94% | - |
| 12.11.2024 | 68,49 | 69,82 | 68,06 | 68,08 | -0,58% | - |
| 11.11.2024 | 67,78 | 69,26 | 67,61 | 68,48 | 1,06% | - |
| 08.11.2024 | 67,01 | 68,19 | 66,15 | 67,76 | 1,13% | - |
| 07.11.2024 | 67,72 | 67,85 | 66,08 | 67,00 | -1,06% | 150,00 |
| 06.11.2024 | 55,50 | 68,41 | 55,50 | 67,72 | 20,39% | 132,00 |
| 05.11.2024 | 56,07 | 56,50 | 55,54 | 56,25 | 0,32% | - |
| 04.11.2024 | 56,21 | 56,70 | 55,38 | 56,07 | -0,21% | - |
| 01.11.2024 | 55,30 | 56,98 | 55,30 | 56,19 | 1,59% | - |
| 31.10.2024 | 56,53 | 56,55 | 55,26 | 55,31 | -2,09% | - |
| 30.10.2024 | 57,02 | 57,36 | 56,46 | 56,49 | -0,93% | - |
| 29.10.2024 | 56,61 | 57,25 | 56,61 | 57,02 | 0,71% | - |
| 28.10.2024 | 56,17 | 57,14 | 56,17 | 56,62 | 0,80% | - |
| 25.10.2024 | 55,94 | 56,61 | 55,94 | 56,17 | 0,39% | - |
| 24.10.2024 | 55,92 | 56,40 | 55,57 | 55,95 | 0,05% | - |
| 23.10.2024 | 55,78 | 56,12 | 55,25 | 55,92 | 0,25% | - |
| 22.10.2024 | 56,17 | 56,17 | 55,51 | 55,78 | -0,69% | - |
| 21.10.2024 | 56,81 | 57,21 | 56,10 | 56,17 | -1,23% | - |
| 18.10.2024 | 56,73 | 57,28 | 56,42 | 56,87 | 0,21% | - |
| 17.10.2024 | 56,27 | 57,11 | 55,89 | 56,75 | 0,16% | - |
| 16.10.2024 | 56,87 | 56,97 | 55,86 | 56,66 | -0,37% | - |
| 15.10.2024 | 57,76 | 58,12 | 56,60 | 56,87 | -1,54% | - |
| 14.10.2024 | 57,63 | 58,52 | 56,93 | 57,76 | 0,28% | - |
| 11.10.2024 | 56,45 | 57,76 | 56,18 | 57,60 | 1,96% | - |
| 10.10.2024 | 56,89 | 56,99 | 56,01 | 56,49 | -0,70% | - |
| 09.10.2024 | 56,00 | 57,12 | 55,82 | 56,89 | 1,59% | - |
| 08.10.2024 | 56,05 | 56,29 | 55,69 | 56,00 | -0,14% | - |
| 07.10.2024 | 56,43 | 56,65 | 55,75 | 56,08 | -1,01% | - |
| 04.10.2024 | 55,84 | 57,00 | 55,84 | 56,65 | 1,91% | - |
| 03.10.2024 | 55,94 | 56,73 | 55,57 | 55,59 | -1,63% | 14,00 |
| 02.10.2024 | 54,93 | 56,95 | 54,65 | 56,51 | 2,80% | - |
| 01.10.2024 | 55,76 | 56,14 | 54,25 | 54,97 | -1,47% | - |
| 30.09.2024 | 55,20 | 55,84 | 54,70 | 55,79 | 1,00% | - |
| 27.09.2024 | 54,15 | 56,02 | 53,60 | 55,24 | 2,03% | - |
| 26.09.2024 | 52,67 | 54,50 | 52,67 | 54,14 | 2,81% | - |
| 25.09.2024 | 52,35 | 53,33 | 52,00 | 52,66 | 0,55% | - |
| 24.09.2024 | 52,71 | 52,91 | 52,06 | 52,37 | -0,59% | - |
| 23.09.2024 | 52,43 | 53,05 | 52,41 | 52,68 | 0,32% | - |
| 20.09.2024 | 53,94 | 53,94 | 52,32 | 52,51 | -2,65% | - |
| 19.09.2024 | 52,21 | 54,33 | 52,19 | 53,94 | 3,16% | - |
| 18.09.2024 | 52,84 | 53,07 | 51,73 | 52,29 | -1,00% | - |
| 17.09.2024 | 52,47 | 53,34 | 52,24 | 52,82 | 0,67% | - |
| 16.09.2024 | 50,89 | 52,78 | 50,54 | 52,47 | 2,86% | 188,00 |
| 13.09.2024 | 50,23 | 51,18 | 50,07 | 51,01 | 1,43% | - |
| 12.09.2024 | 50,15 | 50,49 | 49,62 | 50,29 | 0,94% | - |
| 11.09.2024 | 50,11 | 50,29 | 48,66 | 49,82 | -0,50% | - |
| 10.09.2024 | 49,00 | 50,18 | 48,84 | 50,07 | 1,80% | 200,00 |
| 09.09.2024 | 48,81 | 50,34 | 48,81 | 49,19 | 0,64% | - |
| 06.09.2024 | 50,21 | 50,51 | 48,80 | 48,87 | -2,59% | 90,00 |
| 05.09.2024 | 50,07 | 50,39 | 49,58 | 50,17 | 0,08% | - |
| 04.09.2024 | 49,74 | 50,15 | 49,23 | 50,13 | 0,79% | - |
| 03.09.2024 | 51,26 | 51,31 | 49,61 | 49,74 | -2,98% | 200,00 |
| 02.09.2024 | 51,32 | 51,37 | 50,97 | 51,26 | -0,10% | - |
| 30.08.2024 | 50,87 | 51,53 | 50,87 | 51,31 | 0,79% | - |
| 29.08.2024 | 50,49 | 51,52 | 50,15 | 50,91 | 0,71% | - |
| 28.08.2024 | 50,70 | 51,14 | 50,27 | 50,55 | -0,12% | - |
| 27.08.2024 | 50,81 | 50,91 | 50,31 | 50,61 | -0,35% | - |
| 26.08.2024 | 50,93 | 51,43 | 50,70 | 50,79 | -0,27% | - |
| 23.08.2024 | 50,47 | 51,12 | 50,18 | 50,93 | 0,93% | - |
| 22.08.2024 | 50,65 | 51,00 | 50,10 | 50,46 | -0,38% | - |
| 21.08.2024 | 50,41 | 50,73 | 50,20 | 50,65 | 0,47% | - |
| 20.08.2024 | 50,39 | 50,99 | 50,23 | 50,42 | 0,06% | - |
| 19.08.2024 | 49,31 | 50,46 | 49,02 | 50,39 | 2,12% | - |
| 16.08.2024 | 49,26 | 49,77 | 48,61 | 49,34 | 0,27% | - |
| 15.08.2024 | 48,38 | 49,47 | 48,28 | 49,21 | 1,57% | 400,00 |
| 14.08.2024 | 47,99 | 48,45 | 47,58 | 48,45 | 0,97% | - |
| 13.08.2024 | 47,67 | 48,58 | 47,63 | 47,98 | 0,73% | - |
| 12.08.2024 | 47,32 | 48,00 | 46,97 | 47,63 | 0,66% | - |
| 09.08.2024 | 47,21 | 47,56 | 46,71 | 47,32 | 0,34% | - |
| 08.08.2024 | 46,32 | 47,46 | 46,02 | 47,16 | 1,90% | - |
| 07.08.2024 | 47,14 | 48,64 | 46,20 | 46,28 | -1,76% | 100,00 |
| 06.08.2024 | 45,50 | 48,17 | 45,48 | 47,11 | 3,42% | - |
| 05.08.2024 | 46,62 | 46,62 | 43,48 | 45,55 | -2,21% | - |
| 02.08.2024 | 48,66 | 48,66 | 45,90 | 46,58 | -4,37% | 100,00 |
| 01.08.2024 | 50,84 | 51,28 | 48,51 | 48,71 | -3,33% | 200,00 |
| 31.07.2024 | 50,07 | 51,39 | 50,07 | 50,39 | 0,31% | - |
| 30.07.2024 | 50,83 | 51,57 | 50,00 | 50,24 | -1,13% | - |
| 29.07.2024 | 51,01 | 51,67 | 50,59 | 50,81 | -0,20% | - |
| 26.07.2024 | 50,45 | 51,11 | 50,29 | 50,91 | 0,99% | - |
| 25.07.2024 | 51,40 | 51,62 | 50,41 | 50,41 | -1,93% | - |
| 24.07.2024 | 52,67 | 52,95 | 51,28 | 51,40 | -2,34% | - |
| 23.07.2024 | 52,61 | 53,07 | 52,34 | 52,63 | 0,08% | - |
| 22.07.2024 | 51,44 | 52,65 | 51,44 | 52,59 | 2,28% | - |
| 19.07.2024 | 52,81 | 52,86 | 51,19 | 51,42 | -2,08% | - |
| 18.07.2024 | 53,16 | 53,72 | 52,44 | 52,51 | -1,28% | - |
| 17.07.2024 | 53,78 | 53,92 | 52,66 | 53,19 | -1,10% | - |
| 16.07.2024 | 52,59 | 53,87 | 52,46 | 53,78 | 2,38% | - |
| 15.07.2024 | 52,59 | 53,06 | 52,32 | 52,53 | -0,15% | - |
| 12.07.2024 | 51,76 | 53,03 | 51,48 | 52,61 | 1,66% | - |
| 11.07.2024 | 51,12 | 51,95 | 50,79 | 51,75 | 1,25% | - |
| 10.07.2024 | 51,08 | 51,28 | 50,79 | 51,11 | 0,04% | - |
| 09.07.2024 | 52,01 | 52,22 | 51,02 | 51,09 | -1,77% | - |
| 08.07.2024 | 51,44 | 52,23 | 51,41 | 52,01 | 0,83% | - |