42,780€
-3,62%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 43,97 | 44,48 | 43,94 | 44,17 | -0,50% | - |
| 10.06.2026 | 45,87 | 46,03 | 44,32 | 44,39 | -2,75% | - |
| 09.06.2026 | 46,45 | 46,99 | 44,98 | 45,64 | -2,01% | - |
| 08.06.2026 | 47,34 | 47,88 | 46,28 | 46,58 | -0,61% | - |
| 05.06.2026 | 47,98 | 48,24 | 46,67 | 46,86 | -2,91% | - |
| 04.06.2026 | 48,11 | 49,32 | 47,34 | 48,27 | 0,49% | 16,00 |
| 03.06.2026 | 49,65 | 49,84 | 47,75 | 48,03 | -2,38% | - |
| 02.06.2026 | 50,32 | 50,33 | 48,11 | 49,20 | -1,33% | - |
| 01.06.2026 | 48,66 | 49,87 | 48,29 | 49,87 | 3,97% | - |
| 29.05.2026 | 47,56 | 48,06 | 46,50 | 47,96 | 1,62% | - |
| 28.05.2026 | 46,90 | 47,76 | 46,54 | 47,20 | 0,04% | 9,00 |
| 27.05.2026 | 48,41 | 48,86 | 46,86 | 47,18 | -2,47% | 3,00 |
| 26.05.2026 | 49,08 | 49,24 | 47,41 | 48,37 | -1,35% | 1,00 |
| 25.05.2026 | 48,72 | 49,15 | 48,72 | 49,03 | 1,17% | 4,00 |
| 22.05.2026 | 48,16 | 49,73 | 48,16 | 48,47 | 0,12% | - |
| 21.05.2026 | 48,14 | 48,68 | 47,37 | 48,41 | 1,42% | - |
| 20.05.2026 | 47,04 | 47,89 | 45,53 | 47,73 | 1,74% | - |
| 19.05.2026 | 47,32 | 48,61 | 46,72 | 46,91 | -0,40% | - |
| 18.05.2026 | 47,49 | 47,75 | 46,82 | 47,10 | -1,00% | - |
| 15.05.2026 | 47,78 | 48,30 | 0,00 | 47,58 | -0,19% | 2,00 |
| 14.05.2026 | 46,87 | 48,21 | 46,70 | 47,67 | 1,66% | 20,00 |
| 13.05.2026 | 48,35 | 48,93 | 46,62 | 46,89 | -2,81% | - |
| 12.05.2026 | 49,26 | 49,78 | 48,15 | 48,24 | -1,38% | - |
| 11.05.2026 | 51,60 | 51,74 | 48,91 | 48,92 | -4,83% | - |
| 08.05.2026 | 52,59 | 53,08 | 50,83 | 51,40 | -2,78% | - |
| 07.05.2026 | 53,98 | 54,94 | 52,87 | 52,87 | -2,24% | - |
| 06.05.2026 | 58,47 | 59,20 | 53,81 | 54,08 | -7,67% | - |
| 05.05.2026 | 58,60 | 59,10 | 57,84 | 58,57 | -0,29% | - |
| 04.05.2026 | 58,37 | 59,05 | 57,86 | 58,74 | 3,07% | - |
| 30.04.2026 | 56,50 | 57,45 | 56,19 | 56,99 | 0,92% | - |
| 29.04.2026 | 57,16 | 57,20 | 56,30 | 56,47 | -0,91% | 25,00 |
| 28.04.2026 | 56,65 | 58,01 | 56,08 | 56,99 | 0,05% | - |
| 27.04.2026 | 56,82 | 57,88 | 56,74 | 56,96 | -1,06% | - |
| 24.04.2026 | 57,68 | 58,09 | 56,90 | 57,57 | 0,65% | - |
| 23.04.2026 | 59,05 | 59,05 | 56,41 | 57,20 | -3,38% | 80,00 |
| 22.04.2026 | 59,21 | 59,82 | 58,55 | 59,20 | 0,63% | - |
| 21.04.2026 | 58,75 | 60,18 | 58,47 | 58,83 | -0,41% | - |
| 20.04.2026 | 58,57 | 59,25 | 58,32 | 59,07 | 0,70% | 200,00 |
| 17.04.2026 | 57,62 | 59,27 | 57,36 | 58,66 | 2,25% | - |
| 16.04.2026 | 56,60 | 57,51 | 56,60 | 57,37 | 1,41% | - |
| 15.04.2026 | 56,38 | 57,28 | 56,14 | 56,57 | 0,44% | 80,00 |
| 14.04.2026 | 56,94 | 57,56 | 55,73 | 56,32 | -0,76% | - |
| 13.04.2026 | 55,09 | 57,04 | 54,69 | 56,75 | 3,24% | - |
| 10.04.2026 | 55,92 | 56,07 | 54,41 | 54,97 | -1,08% | - |
| 09.04.2026 | 57,23 | 57,23 | 55,12 | 55,57 | -2,99% | - |
| 08.04.2026 | 55,36 | 57,98 | 54,99 | 57,28 | 3,94% | - |
| 07.04.2026 | 56,02 | 56,31 | 54,87 | 55,11 | -2,25% | - |
| 02.04.2026 | 56,15 | 57,48 | 55,23 | 56,38 | 0,00% | - |
| 01.04.2026 | 56,75 | 57,15 | 55,06 | 56,38 | -0,28% | - |
| 31.03.2026 | 54,58 | 56,64 | 54,45 | 56,54 | 3,97% | - |
| 30.03.2026 | 54,89 | 56,00 | 54,14 | 54,38 | -1,50% | - |
| 27.03.2026 | 56,74 | 57,10 | 54,40 | 55,21 | -2,92% | - |
| 26.03.2026 | 56,69 | 57,75 | 56,35 | 56,87 | 0,42% | - |
| 25.03.2026 | 56,30 | 57,57 | 55,81 | 56,63 | -0,04% | - |
| 24.03.2026 | 57,55 | 57,83 | 55,80 | 56,65 | -2,45% | - |
| 23.03.2026 | 56,50 | 58,52 | 56,05 | 58,07 | 2,58% | 100,00 |
| 20.03.2026 | 57,59 | 57,90 | 56,33 | 56,61 | -1,92% | - |
| 19.03.2026 | 56,88 | 58,05 | 56,28 | 57,72 | 0,31% | 30,00 |
| 18.03.2026 | 58,15 | 58,60 | 57,23 | 57,54 | -1,08% | - |
| 17.03.2026 | 57,35 | 59,30 | 57,35 | 58,17 | 0,59% | - |
| 16.03.2026 | 58,22 | 59,06 | 57,68 | 57,83 | -0,09% | - |
| 13.03.2026 | 57,91 | 58,54 | 57,22 | 57,88 | 0,31% | - |
| 12.03.2026 | 58,56 | 58,80 | 57,12 | 57,70 | -1,20% | - |
| 11.03.2026 | 59,44 | 60,17 | 58,03 | 58,40 | -3,30% | - |
| 10.03.2026 | 60,54 | 60,92 | 60,39 | 60,39 | -0,66% | - |
| 09.03.2026 | 59,82 | 60,81 | 58,81 | 60,79 | 1,08% | - |
| 06.03.2026 | 60,69 | 61,04 | 59,46 | 60,14 | -0,51% | - |
| 05.03.2026 | 59,63 | 61,05 | 59,60 | 60,45 | 0,75% | - |
| 04.03.2026 | 59,27 | 60,13 | 58,92 | 60,00 | 1,16% | - |
| 03.03.2026 | 58,52 | 59,70 | 57,48 | 59,31 | 1,75% | - |
| 02.03.2026 | 55,99 | 58,41 | 55,90 | 58,29 | 3,20% | - |
| 27.02.2026 | 57,83 | 57,87 | 55,24 | 56,48 | -1,55% | - |
| 26.02.2026 | 57,33 | 57,77 | 56,67 | 57,37 | 0,49% | - |
| 25.02.2026 | 56,69 | 57,10 | 55,92 | 57,09 | 0,58% | - |
| 24.02.2026 | 55,51 | 57,18 | 55,28 | 56,76 | 2,44% | - |
| 23.02.2026 | 56,68 | 57,35 | 55,01 | 55,41 | -3,40% | - |
| 20.02.2026 | 57,29 | 58,41 | 56,97 | 57,36 | 0,23% | - |
| 19.02.2026 | 57,11 | 57,30 | 56,19 | 57,23 | 0,72% | - |
| 18.02.2026 | 55,35 | 57,11 | 55,35 | 56,82 | 2,16% | - |
| 17.02.2026 | 55,47 | 56,05 | 54,98 | 55,62 | 0,23% | - |
| 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 |