61,390€
0,41%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 61,19 | 61,51 | 61,19 | 61,37 | 0,38% | - |
| 13.03.2025 | 61,33 | 62,84 | 60,83 | 61,14 | -1,15% | - |
| 12.03.2025 | 62,21 | 62,78 | 60,97 | 61,85 | 1,54% | - |
| 11.03.2025 | 61,27 | 62,17 | 60,21 | 60,91 | -0,68% | - |
| 10.03.2025 | 63,52 | 63,55 | 60,90 | 61,33 | -3,69% | - |
| 07.03.2025 | 62,74 | 63,91 | 61,16 | 63,68 | 1,58% | - |
| 06.03.2025 | 64,42 | 64,42 | 62,45 | 62,69 | -2,70% | - |
| 05.03.2025 | 65,59 | 65,59 | 63,32 | 64,43 | -0,17% | 16,00 |
| 04.03.2025 | 66,45 | 66,80 | 63,77 | 64,54 | -2,90% | - |
| 03.03.2025 | 69,39 | 69,71 | 66,30 | 66,47 | -4,19% | - |
| 28.02.2025 | 68,66 | 69,55 | 67,75 | 69,38 | 2,19% | - |
| 27.02.2025 | 68,10 | 69,80 | 67,78 | 67,89 | -0,22% | - |
| 26.02.2025 | 67,86 | 68,98 | 67,72 | 68,04 | 0,29% | - |
| 25.02.2025 | 67,76 | 68,71 | 67,35 | 67,84 | 0,06% | 15,00 |
| 24.02.2025 | 68,46 | 69,38 | 66,86 | 67,80 | -0,70% | - |
| 21.02.2025 | 69,72 | 71,27 | 67,96 | 68,28 | -2,12% | - |
| 20.02.2025 | 73,01 | 73,26 | 68,95 | 69,76 | -3,75% | - |
| 19.02.2025 | 71,87 | 73,59 | 71,87 | 72,48 | 0,99% | - |
| 18.02.2025 | 70,72 | 71,88 | 70,68 | 71,77 | 1,47% | - |
| 17.02.2025 | 70,93 | 71,11 | 70,71 | 70,73 | -0,17% | - |
| 14.02.2025 | 70,18 | 70,90 | 69,98 | 70,85 | 0,57% | 10,00 |
| 13.02.2025 | 70,61 | 71,06 | 69,52 | 70,45 | -0,07% | - |
| 12.02.2025 | 70,81 | 71,37 | 69,71 | 70,50 | -1,01% | 15,00 |
| 11.02.2025 | 72,14 | 72,85 | 71,10 | 71,22 | -1,19% | - |
| 10.02.2025 | 71,98 | 72,64 | 71,89 | 72,08 | 0,13% | - |
| 07.02.2025 | 72,60 | 72,95 | 71,65 | 71,99 | -0,70% | - |
| 06.02.2025 | 72,18 | 73,01 | 72,13 | 72,50 | 0,57% | - |
| 05.02.2025 | 71,64 | 72,17 | 70,31 | 72,09 | 0,64% | - |
| 04.02.2025 | 71,37 | 72,22 | 71,00 | 71,63 | -0,51% | - |
| 03.02.2025 | 73,92 | 73,92 | 70,64 | 72,00 | -0,33% | 2,00 |
| 31.01.2025 | 72,56 | 73,76 | 72,00 | 72,24 | -0,28% | - |
| 30.01.2025 | 71,75 | 73,20 | 71,62 | 72,44 | 0,82% | - |
| 29.01.2025 | 71,96 | 72,69 | 71,51 | 71,85 | -0,46% | - |
| 28.01.2025 | 72,41 | 73,34 | 71,41 | 72,18 | -0,26% | - |
| 27.01.2025 | 73,86 | 73,92 | 69,28 | 72,37 | -1,94% | 28,00 |
| 24.01.2025 | 74,10 | 74,12 | 73,47 | 73,80 | -0,74% | - |
| 23.01.2025 | 74,21 | 74,56 | 73,55 | 74,35 | -0,09% | - |
| 22.01.2025 | 73,28 | 74,59 | 73,20 | 74,42 | 1,36% | 30,00 |
| 21.01.2025 | 72,14 | 73,44 | 71,50 | 73,42 | 1,77% | 30,00 |
| 20.01.2025 | 72,69 | 72,76 | 72,04 | 72,14 | -1,06% | 2,00 |
| 17.01.2025 | 71,62 | 73,38 | 71,62 | 72,91 | 1,55% | - |
| 16.01.2025 | 70,46 | 71,97 | 70,46 | 71,80 | 1,56% | 79,00 |
| 15.01.2025 | 69,43 | 70,91 | 69,35 | 70,70 | 1,87% | - |
| 14.01.2025 | 68,68 | 70,04 | 68,46 | 69,40 | 0,86% | - |
| 13.01.2025 | 69,40 | 69,40 | 67,12 | 68,81 | 0,32% | 30,00 |
| 10.01.2025 | 70,27 | 70,58 | 68,40 | 68,59 | -2,38% | - |
| 09.01.2025 | 70,44 | 70,60 | 70,11 | 70,26 | -0,06% | - |
| 08.01.2025 | 70,28 | 70,40 | 69,11 | 70,30 | 1,01% | 15,00 |
| 07.01.2025 | 68,44 | 70,32 | 68,10 | 69,60 | 1,65% | - |
| 06.01.2025 | 68,23 | 69,57 | 67,80 | 68,47 | -0,04% | - |
| 03.01.2025 | 67,91 | 68,74 | 67,66 | 68,50 | 0,87% | 2,00 |
| 02.01.2025 | 68,05 | 69,12 | 67,52 | 67,91 | 0,56% | - |
| 30.12.2024 | 68,28 | 69,32 | 67,43 | 67,53 | -1,01% | - |
| 27.12.2024 | 68,39 | 69,79 | 68,18 | 68,22 | -0,19% | - |
| 23.12.2024 | 68,72 | 69,22 | 67,96 | 68,35 | -0,45% | - |
| 20.12.2024 | 68,27 | 69,12 | 66,92 | 68,66 | 0,63% | 10,00 |
| 19.12.2024 | 68,30 | 68,82 | 67,67 | 68,23 | -0,19% | - |
| 18.12.2024 | 69,23 | 70,22 | 68,02 | 68,36 | -1,54% | - |
| 17.12.2024 | 70,66 | 71,26 | 69,16 | 69,43 | -1,69% | - |
| 16.12.2024 | 70,17 | 71,83 | 70,00 | 70,62 | 0,67% | 100,00 |
| 13.12.2024 | 71,73 | 71,81 | 69,84 | 70,15 | -1,93% | - |
| 12.12.2024 | 70,47 | 72,15 | 70,10 | 71,53 | 1,42% | 100,00 |
| 11.12.2024 | 70,41 | 71,10 | 69,85 | 70,53 | 0,20% | - |
| 10.12.2024 | 70,70 | 72,11 | 70,09 | 70,39 | -0,47% | - |
| 09.12.2024 | 70,71 | 71,49 | 70,05 | 70,72 | -0,30% | - |
| 06.12.2024 | 71,22 | 71,94 | 70,48 | 70,93 | -0,44% | - |
| 05.12.2024 | 71,63 | 72,04 | 70,46 | 71,24 | -0,38% | - |
| 04.12.2024 | 71,15 | 73,24 | 70,33 | 71,51 | 0,49% | - |
| 03.12.2024 | 69,08 | 71,16 | 69,08 | 71,16 | 3,01% | - |
| 02.12.2024 | 68,99 | 70,25 | 68,91 | 69,08 | 0,14% | - |
| 29.11.2024 | 68,90 | 69,55 | 68,12 | 68,98 | 0,12% | - |
| 28.11.2024 | 68,66 | 69,01 | 68,66 | 68,90 | 0,12% | - |
| 27.11.2024 | 69,01 | 69,28 | 68,32 | 68,82 | -0,22% | - |
| 26.11.2024 | 69,51 | 69,81 | 68,91 | 68,97 | -0,83% | - |
| 25.11.2024 | 69,42 | 70,70 | 68,71 | 69,55 | -0,01% | 25,00 |
| 22.11.2024 | 68,71 | 69,63 | 68,04 | 69,56 | 1,25% | - |
| 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% | - |