70,090€
-0,57%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 70,36 | 70,36 | 70,04 | 70,08 | -0,58% | 29,00 |
| 26.11.2025 | 70,24 | 70,54 | 69,76 | 70,49 | 0,18% | - |
| 25.11.2025 | 68,64 | 70,53 | 68,12 | 70,36 | 2,85% | - |
| 24.11.2025 | 64,82 | 68,92 | 64,80 | 68,41 | 2,17% | - |
| 21.11.2025 | 64,93 | 67,06 | 64,61 | 66,96 | 3,00% | 20,00 |
| 20.11.2025 | 65,73 | 67,46 | 64,73 | 65,01 | -1,05% | - |
| 19.11.2025 | 64,97 | 66,26 | 64,94 | 65,70 | 0,35% | - |
| 18.11.2025 | 64,71 | 65,95 | 64,41 | 65,47 | 0,46% | - |
| 17.11.2025 | 66,73 | 67,58 | 65,00 | 65,17 | -2,40% | - |
| 14.11.2025 | 66,26 | 67,26 | 65,12 | 66,77 | 0,85% | - |
| 13.11.2025 | 71,03 | 71,24 | 66,16 | 66,21 | -6,93% | - |
| 12.11.2025 | 69,00 | 71,26 | 68,68 | 71,14 | 3,52% | - |
| 11.11.2025 | 69,54 | 69,54 | 68,26 | 68,72 | -0,77% | - |
| 10.11.2025 | 68,22 | 69,69 | 68,22 | 69,25 | 1,18% | - |
| 07.11.2025 | 69,28 | 69,55 | 67,21 | 68,44 | -0,09% | 2,00 |
| 06.11.2025 | 70,10 | 70,21 | 67,67 | 68,50 | -2,97% | 31,00 |
| 05.11.2025 | 68,48 | 71,96 | 65,71 | 70,60 | 3,08% | - |
| 04.11.2025 | 69,15 | 69,15 | 67,85 | 68,49 | -0,51% | - |
| 03.11.2025 | 69,41 | 70,00 | 68,29 | 68,84 | -0,43% | - |
| 31.10.2025 | 68,18 | 69,81 | 68,18 | 69,14 | 1,19% | - |
| 30.10.2025 | 68,45 | 69,47 | 68,15 | 68,33 | 0,25% | - |
| 29.10.2025 | 69,15 | 69,60 | 68,00 | 68,16 | -1,52% | - |
| 28.10.2025 | 69,67 | 69,99 | 68,96 | 69,21 | -0,66% | - |
| 27.10.2025 | 70,05 | 71,07 | 69,12 | 69,67 | -0,26% | - |
| 24.10.2025 | 69,50 | 70,42 | 69,50 | 69,85 | 0,17% | 31,00 |
| 23.10.2025 | 68,24 | 69,76 | 67,92 | 69,73 | 2,42% | - |
| 22.10.2025 | 68,68 | 69,54 | 67,75 | 68,08 | -0,93% | - |
| 21.10.2025 | 67,56 | 68,95 | 67,44 | 68,72 | 1,82% | - |
| 20.10.2025 | 66,66 | 67,83 | 66,41 | 67,49 | 1,64% | - |
| 17.10.2025 | 66,49 | 67,48 | 65,34 | 66,40 | -0,20% | - |
| 16.10.2025 | 67,60 | 67,99 | 66,32 | 66,53 | -0,98% | - |
| 15.10.2025 | 67,53 | 68,46 | 66,76 | 67,19 | 0,03% | - |
| 14.10.2025 | 66,61 | 67,75 | 65,28 | 67,17 | 1,11% | - |
| 13.10.2025 | 65,09 | 66,85 | 65,09 | 66,43 | 2,09% | 2,00 |
| 10.10.2025 | 68,48 | 68,87 | 65,02 | 65,07 | -5,23% | - |
| 09.10.2025 | 69,14 | 69,64 | 68,08 | 68,66 | -1,07% | - |
| 08.10.2025 | 68,44 | 69,85 | 68,21 | 69,40 | 1,82% | - |
| 07.10.2025 | 69,00 | 69,73 | 67,70 | 68,16 | -1,26% | - |
| 06.10.2025 | 68,75 | 69,93 | 68,68 | 69,03 | 0,26% | 78,00 |
| 03.10.2025 | 68,48 | 69,28 | 68,36 | 68,85 | 0,58% | - |
| 02.10.2025 | 67,13 | 68,57 | 67,13 | 68,45 | 0,97% | - |
| 01.10.2025 | 69,60 | 69,60 | 67,25 | 67,79 | -2,43% | - |
| 30.09.2025 | 69,94 | 70,20 | 68,65 | 69,48 | -0,29% | 1,00 |
| 29.09.2025 | 69,19 | 70,28 | 68,80 | 69,68 | 0,64% | 1,00 |
| 26.09.2025 | 68,56 | 69,41 | 68,29 | 69,24 | 0,99% | - |
| 25.09.2025 | 68,06 | 68,64 | 66,93 | 68,56 | 0,45% | 1,00 |
| 24.09.2025 | 68,72 | 70,16 | 68,09 | 68,25 | -1,67% | - |
| 23.09.2025 | 69,58 | 70,39 | 68,80 | 69,41 | -0,19% | - |
| 22.09.2025 | 70,91 | 70,91 | 68,70 | 69,54 | -1,04% | 5,00 |
| 19.09.2025 | 69,40 | 71,00 | 69,27 | 70,27 | 1,43% | - |
| 18.09.2025 | 67,97 | 69,43 | 67,39 | 69,28 | 3,00% | - |
| 17.09.2025 | 68,18 | 68,77 | 66,68 | 67,26 | -1,38% | - |
| 16.09.2025 | 68,90 | 68,96 | 67,93 | 68,20 | -0,92% | - |
| 15.09.2025 | 68,94 | 69,79 | 68,47 | 68,83 | -0,29% | - |
| 12.09.2025 | 70,59 | 70,89 | 68,94 | 69,03 | -2,90% | - |
| 11.09.2025 | 68,56 | 71,12 | 68,38 | 71,09 | 4,19% | - |
| 10.09.2025 | 68,38 | 69,49 | 67,95 | 68,23 | -0,20% | - |
| 09.09.2025 | 69,12 | 69,39 | 68,17 | 68,37 | -0,52% | - |
| 08.09.2025 | 69,04 | 69,15 | 68,37 | 68,73 | -0,22% | - |
| 05.09.2025 | 68,28 | 68,99 | 67,72 | 68,88 | 0,67% | - |
| 04.09.2025 | 67,52 | 68,42 | 67,11 | 68,42 | 1,51% | - |
| 03.09.2025 | 67,51 | 68,02 | 66,73 | 67,40 | -0,10% | - |
| 02.09.2025 | 69,52 | 69,52 | 67,22 | 67,47 | -2,93% | - |
| 01.09.2025 | 69,16 | 69,52 | 68,72 | 69,51 | 0,62% | - |
| 29.08.2025 | 70,37 | 70,74 | 68,94 | 69,08 | -1,92% | - |
| 28.08.2025 | 70,40 | 71,00 | 70,33 | 70,43 | -0,40% | - |
| 27.08.2025 | 69,98 | 70,92 | 69,98 | 70,71 | 1,09% | - |
| 26.08.2025 | 70,11 | 70,11 | 69,19 | 69,95 | -0,31% | - |
| 25.08.2025 | 70,47 | 70,71 | 70,02 | 70,17 | -0,40% | - |
| 22.08.2025 | 69,18 | 70,85 | 68,93 | 70,45 | 1,91% | - |
| 21.08.2025 | 69,30 | 69,30 | 68,36 | 69,13 | 0,44% | - |
| 20.08.2025 | 69,66 | 69,82 | 67,57 | 68,83 | -1,18% | 15,00 |
| 19.08.2025 | 71,01 | 71,69 | 69,51 | 69,65 | -1,85% | - |
| 18.08.2025 | 69,74 | 70,99 | 69,71 | 70,96 | 1,10% | - |
| 15.08.2025 | 71,85 | 72,08 | 69,99 | 70,19 | -2,35% | - |
| 14.08.2025 | 72,17 | 72,90 | 71,51 | 71,88 | -0,50% | - |
| 13.08.2025 | 71,65 | 72,27 | 70,56 | 72,24 | 0,89% | - |
| 12.08.2025 | 71,09 | 71,68 | 70,28 | 71,60 | 0,60% | 32,00 |
| 11.08.2025 | 71,91 | 73,27 | 71,02 | 71,17 | -1,21% | - |
| 08.08.2025 | 70,75 | 72,64 | 70,66 | 72,04 | 1,88% | - |
| 07.08.2025 | 72,17 | 73,18 | 70,33 | 70,71 | -2,00% | - |
| 06.08.2025 | 71,49 | 76,15 | 70,13 | 72,15 | 0,95% | 28,00 |
| 05.08.2025 | 72,80 | 73,33 | 71,09 | 71,47 | -1,92% | - |
| 04.08.2025 | 71,32 | 72,95 | 71,21 | 72,87 | 2,00% | - |
| 01.08.2025 | 73,48 | 73,48 | 69,40 | 71,44 | -2,74% | - |
| 31.07.2025 | 74,58 | 75,80 | 73,29 | 73,45 | -1,62% | - |
| 30.07.2025 | 73,34 | 74,78 | 73,27 | 74,66 | 1,84% | - |
| 29.07.2025 | 73,58 | 74,34 | 72,58 | 73,31 | -0,14% | - |
| 28.07.2025 | 72,33 | 74,85 | 72,33 | 73,41 | 1,14% | - |
| 25.07.2025 | 72,30 | 72,62 | 71,54 | 72,58 | 1,37% | - |
| 24.07.2025 | 71,05 | 71,64 | 70,23 | 71,60 | 0,80% | 32,00 |
| 23.07.2025 | 69,45 | 71,36 | 69,45 | 71,03 | 1,05% | - |
| 22.07.2025 | 69,66 | 70,33 | 68,63 | 70,29 | 0,95% | - |
| 21.07.2025 | 70,83 | 70,88 | 69,35 | 69,63 | -1,36% | - |
| 18.07.2025 | 70,29 | 71,04 | 69,66 | 70,59 | -0,21% | - |
| 17.07.2025 | 69,32 | 70,88 | 68,89 | 70,74 | 2,03% | - |
| 16.07.2025 | 68,52 | 69,45 | 67,68 | 69,33 | 1,12% | - |
| 15.07.2025 | 69,02 | 69,37 | 68,56 | 68,56 | -0,28% | 15,00 |
| 14.07.2025 | 68,42 | 68,83 | 67,10 | 68,75 | 0,44% | - |
| 11.07.2025 | 69,24 | 69,24 | 68,13 | 68,45 | -0,95% | - |