55,470€
-2,03%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,99 | 55,99 | 55,29 | 55,49 | -2,00% | - |
| 13.02.2026 | 55,55 | 56,84 | 55,39 | 56,62 | 0,75% | - |
| 12.02.2026 | 54,90 | 57,04 | 54,83 | 56,20 | 2,74% | - |
| 11.02.2026 | 57,48 | 58,41 | 54,62 | 54,70 | -4,69% | - |
| 10.02.2026 | 56,25 | 59,01 | 55,52 | 57,39 | 2,12% | - |
| 09.02.2026 | 55,83 | 56,66 | 54,92 | 56,20 | 0,27% | - |
| 06.02.2026 | 54,26 | 56,12 | 53,92 | 56,05 | 3,70% | - |
| 05.02.2026 | 55,17 | 55,38 | 53,84 | 54,05 | -2,07% | - |
| 04.02.2026 | 55,11 | 55,58 | 53,89 | 55,19 | 0,99% | - |
| 03.02.2026 | 57,70 | 57,88 | 54,23 | 54,65 | -5,15% | 2,00 |
| 02.02.2026 | 55,67 | 58,31 | 55,65 | 57,62 | 1,25% | 2,00 |
| 30.01.2026 | 57,18 | 57,32 | 56,23 | 56,91 | 0,51% | - |
| 29.01.2026 | 59,02 | 59,02 | 56,39 | 56,62 | -3,82% | - |
| 28.01.2026 | 58,94 | 59,04 | 58,53 | 58,87 | 0,48% | - |
| 27.01.2026 | 59,61 | 60,98 | 58,56 | 58,59 | -2,69% | - |
| 26.01.2026 | 60,21 | 60,52 | 59,69 | 60,21 | 0,32% | 2,00 |
| 23.01.2026 | 60,83 | 61,22 | 59,86 | 60,02 | -0,96% | - |
| 22.01.2026 | 60,31 | 61,05 | 60,09 | 60,60 | 0,18% | 30,00 |
| 21.01.2026 | 59,36 | 60,91 | 59,22 | 60,49 | 1,19% | - |
| 20.01.2026 | 62,75 | 62,83 | 59,66 | 59,78 | -4,73% | 1,00 |
| 19.01.2026 | 63,07 | 63,07 | 62,44 | 62,75 | -1,63% | - |
| 16.01.2026 | 67,45 | 69,07 | 63,40 | 63,79 | -6,04% | 1,00 |
| 15.01.2026 | 68,50 | 69,47 | 67,88 | 67,89 | -0,67% | - |
| 14.01.2026 | 69,16 | 69,16 | 67,70 | 68,35 | -0,76% | - |
| 13.01.2026 | 69,17 | 69,88 | 68,42 | 68,87 | -0,91% | - |
| 12.01.2026 | 69,30 | 69,62 | 68,21 | 69,50 | 0,32% | - |
| 09.01.2026 | 68,48 | 69,45 | 68,06 | 69,28 | 0,98% | - |
| 08.01.2026 | 68,30 | 68,75 | 67,85 | 68,61 | -0,06% | - |
| 07.01.2026 | 69,79 | 69,94 | 68,15 | 68,65 | -1,44% | - |
| 06.01.2026 | 67,70 | 69,79 | 67,21 | 69,65 | 3,08% | - |
| 05.01.2026 | 67,03 | 68,66 | 66,86 | 67,57 | 1,72% | 1,00 |
| 02.01.2026 | 66,83 | 67,65 | 65,46 | 66,43 | -2,15% | - |
| 30.12.2025 | 67,86 | 67,93 | 67,85 | 67,89 | -0,26% | - |
| 29.12.2025 | 68,10 | 68,26 | 67,65 | 68,07 | -0,42% | - |
| 23.12.2025 | 69,56 | 69,74 | 68,33 | 68,36 | -2,03% | - |
| 22.12.2025 | 69,16 | 69,99 | 68,88 | 69,78 | 1,04% | - |
| 19.12.2025 | 68,16 | 69,43 | 67,92 | 69,06 | 1,34% | - |
| 18.12.2025 | 67,20 | 68,79 | 67,20 | 68,15 | 1,35% | - |
| 17.12.2025 | 68,78 | 69,01 | 66,76 | 67,24 | -1,94% | - |
| 16.12.2025 | 69,28 | 69,60 | 67,79 | 68,57 | 0,47% | - |
| 15.12.2025 | 68,34 | 69,18 | 68,11 | 68,25 | -1,06% | - |
| 12.12.2025 | 71,33 | 71,49 | 68,53 | 68,98 | -2,61% | - |
| 11.12.2025 | 70,69 | 70,94 | 69,60 | 70,83 | 0,24% | - |
| 10.12.2025 | 70,20 | 70,79 | 69,52 | 70,66 | 0,50% | - |
| 09.12.2025 | 70,29 | 70,98 | 70,02 | 70,31 | -0,06% | - |
| 08.12.2025 | 71,73 | 72,01 | 70,27 | 70,35 | -1,68% | - |
| 05.12.2025 | 70,70 | 72,46 | 70,58 | 71,55 | 1,25% | 30,00 |
| 04.12.2025 | 70,56 | 71,40 | 70,36 | 70,67 | 0,30% | - |
| 03.12.2025 | 70,73 | 71,08 | 69,83 | 70,46 | -0,62% | - |
| 02.12.2025 | 70,22 | 71,12 | 69,82 | 70,90 | 0,61% | - |
| 01.12.2025 | 70,21 | 70,79 | 69,25 | 70,47 | 0,17% | - |
| 28.11.2025 | 70,29 | 70,76 | 70,04 | 70,35 | 0,39% | - |
| 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% | - |