Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,95 | 74,72 | 0,00 | 74,09 | 0,60% | - |
| 25.02.2021 | 75,44 | 75,87 | 73,16 | 73,65 | -3,23% | - |
| 24.02.2021 | 74,23 | 76,26 | 74,06 | 76,10 | 3,35% | - |
| 23.02.2021 | 71,13 | 73,86 | 0,00 | 73,64 | 1,56% | - |
| 22.02.2021 | 72,58 | 73,20 | 0,00 | 72,51 | -0,68% | - |
| 19.02.2021 | 73,81 | 74,36 | 72,80 | 73,01 | 0,70% | - |
| 18.02.2021 | 72,07 | 72,84 | 71,87 | 72,50 | 0,02% | - |
| 17.02.2021 | 73,70 | 73,70 | 0,00 | 72,49 | -3,55% | - |
| 16.02.2021 | 76,25 | 76,47 | 75,02 | 75,16 | 1,55% | - |
| 12.02.2021 | 73,02 | 74,06 | 72,77 | 74,01 | 1,31% | - |
| 11.02.2021 | 72,74 | 73,42 | 71,74 | 73,05 | -1,30% | - |
| 10.02.2021 | 74,51 | 74,80 | 0,00 | 74,01 | -0,94% | - |
| 09.02.2021 | 74,29 | 74,80 | 73,63 | 74,71 | 1,01% | - |
| 08.02.2021 | 73,86 | 74,02 | 73,17 | 73,97 | 2,34% | - |
| 05.02.2021 | 71,90 | 72,65 | 71,56 | 72,28 | 1,21% | - |
| 04.02.2021 | 71,72 | 71,80 | 0,00 | 71,41 | 1,11% | - |
| 03.02.2021 | 70,33 | 71,11 | 70,12 | 70,63 | -0,36% | - |
| 02.02.2021 | 70,91 | 70,91 | 70,88 | 70,88 | 4,73% | - |
| 01.02.2021 | 67,00 | 68,01 | 66,08 | 67,68 | 2,45% | - |
| 29.01.2021 | 67,27 | 67,38 | 0,00 | 66,06 | -2,64% | - |
| 28.01.2021 | 68,05 | 68,80 | 67,52 | 67,85 | 2,22% | - |
| 27.01.2021 | 68,31 | 68,42 | 65,62 | 66,38 | -4,70% | - |
| 26.01.2021 | 70,35 | 70,54 | 0,00 | 69,65 | -1,67% | - |
| 25.01.2021 | 71,77 | 71,83 | 0,00 | 70,84 | 0,05% | - |
| 22.01.2021 | 69,77 | 70,89 | 69,47 | 70,80 | 0,74% | - |
| 21.01.2021 | 70,43 | 70,44 | 70,26 | 70,28 | -1,61% | - |
| 20.01.2021 | 69,76 | 71,68 | 69,56 | 71,43 | 3,42% | - |
| 19.01.2021 | 70,10 | 70,74 | 69,02 | 69,07 | -0,58% | - |
| 15.01.2021 | 68,86 | 69,72 | 68,17 | 69,47 | -0,50% | - |
| 14.01.2021 | 71,00 | 71,66 | 69,72 | 69,82 | -0,33% | - |
| 13.01.2021 | 70,78 | 70,90 | 69,70 | 70,05 | -2,66% | - |
| 12.01.2021 | 73,32 | 73,89 | 71,80 | 71,97 | -1,56% | - |
| 11.01.2021 | 72,29 | 73,18 | 71,93 | 73,11 | 1,16% | - |
| 08.01.2021 | 72,33 | 72,90 | 71,24 | 72,27 | 0,53% | - |
| 07.01.2021 | 70,61 | 71,97 | 70,44 | 71,89 | 5,27% | - |
| 06.01.2021 | 67,61 | 69,53 | 67,55 | 68,29 | 2,12% | - |
| 05.01.2021 | 67,29 | 67,93 | 66,77 | 66,88 | 0,97% | - |
| 04.01.2021 | 67,33 | 67,33 | 65,24 | 66,24 | -0,75% | - |
| 31.12.2020 | 66,63 | 67,25 | 66,51 | 66,74 | 0,50% | - |
| 30.12.2020 | 66,43 | 66,65 | 66,02 | 66,40 | 0,97% | - |
| 29.12.2020 | 65,76 | 65,80 | 65,76 | 65,76 | -3,11% | - |
| 28.12.2020 | 67,12 | 67,88 | 66,38 | 67,87 | 2,34% | - |
| 24.12.2020 | 66,47 | 66,80 | 64,58 | 66,32 | -0,41% | - |
| 23.12.2020 | 66,33 | 66,94 | 66,25 | 66,59 | 0,70% | - |
| 22.12.2020 | 66,63 | 66,78 | 65,68 | 66,13 | -0,68% | - |
| 21.12.2020 | 65,01 | 66,67 | 64,40 | 66,58 | 0,95% | - |
| 18.12.2020 | 66,73 | 66,97 | 65,41 | 65,96 | 0,11% | - |
| 17.12.2020 | 65,81 | 66,07 | 65,36 | 65,89 | 0,54% | - |
| 16.12.2020 | 65,34 | 65,75 | 64,98 | 65,53 | 0,28% | - |
| 15.12.2020 | 64,42 | 65,74 | 64,41 | 65,35 | 1,06% | - |
| 14.12.2020 | 64,84 | 65,27 | 64,51 | 64,66 | 2,68% | - |
| 11.12.2020 | 63,17 | 63,17 | 53,15 | 62,97 | 0,91% | - |
| 10.12.2020 | 62,41 | 62,41 | 62,41 | 62,41 | -1,45% | - |
| 09.12.2020 | 63,33 | 63,62 | 62,68 | 63,32 | -0,60% | - |
| 08.12.2020 | 63,54 | 64,22 | 62,61 | 63,70 | 2,70% | - |
| 07.12.2020 | 63,28 | 64,19 | 62,03 | 62,03 | -1,64% | - |
| 04.12.2020 | 62,38 | 63,34 | 61,78 | 63,06 | 3,68% | - |
| 03.12.2020 | 61,26 | 62,01 | 60,69 | 60,82 | 0,06% | - |
| 02.12.2020 | 61,13 | 62,43 | 60,30 | 60,79 | -0,10% | - |
| 01.12.2020 | 60,98 | 61,07 | 60,02 | 60,85 | 3,69% | - |
| 30.11.2020 | 59,89 | 62,95 | 58,67 | 58,68 | -2,78% | - |
| 27.11.2020 | 59,82 | 60,43 | 59,45 | 60,36 | 1,52% | - |
| 25.11.2020 | 59,47 | 60,45 | 58,35 | 59,45 | -1,91% | - |
| 24.11.2020 | 59,99 | 61,12 | 59,81 | 60,61 | 2,76% | - |
| 23.11.2020 | 58,15 | 59,55 | 58,13 | 58,98 | 1,09% | - |
| 20.11.2020 | 58,11 | 58,62 | 57,60 | 58,34 | -0,26% | - |
| 19.11.2020 | 57,14 | 58,50 | 56,62 | 58,50 | 2,65% | - |
| 18.11.2020 | 57,28 | 57,49 | 56,57 | 56,99 | -0,65% | - |
| 17.11.2020 | 57,23 | 57,74 | 57,07 | 57,36 | -1,71% | - |
| 16.11.2020 | 58,34 | 58,50 | 57,52 | 58,36 | 0,46% | - |
| 13.11.2020 | 58,12 | 58,12 | 58,10 | 58,10 | 1,96% | - |
| 12.11.2020 | 57,17 | 57,55 | 55,86 | 56,98 | -0,75% | - |
| 11.11.2020 | 58,17 | 58,50 | 0,00 | 57,41 | -1,37% | - |
| 10.11.2020 | 57,57 | 58,37 | 0,00 | 58,21 | 1,09% | - |
| 09.11.2020 | 58,57 | 59,66 | 56,91 | 57,58 | 2,68% | - |
| 06.11.2020 | 55,45 | 56,09 | 55,20 | 56,08 | 0,63% | - |
| 05.11.2020 | 56,40 | 57,70 | 55,16 | 55,73 | 4,94% | - |
| 04.11.2020 | 52,83 | 53,75 | 51,39 | 53,10 | 0,81% | - |
| 03.11.2020 | 53,13 | 53,18 | 52,26 | 52,68 | 4,46% | - |
| 02.11.2020 | 49,87 | 50,62 | 49,15 | 50,43 | 5,19% | - |
| 30.10.2020 | 48,60 | 48,74 | 47,31 | 47,94 | -1,48% | - |
| 29.10.2020 | 48,03 | 49,01 | 48,00 | 48,66 | 1,68% | - |
| 28.10.2020 | 48,72 | 49,01 | 47,13 | 47,85 | -7,21% | - |
| 27.10.2020 | 50,20 | 51,57 | 50,06 | 51,57 | 4,98% | - |
| 26.10.2020 | 49,47 | 49,50 | 48,50 | 49,13 | -1,89% | - |
| 23.10.2020 | 50,48 | 50,54 | 49,40 | 50,07 | -1,58% | - |
| 22.10.2020 | 51,30 | 51,40 | 50,45 | 50,88 | 0,16% | - |
| 21.10.2020 | 52,73 | 52,84 | 50,58 | 50,80 | -2,26% | - |
| 20.10.2020 | 52,66 | 52,89 | 51,81 | 51,97 | 0,10% | - |
| 19.10.2020 | 0,00 | 53,26 | 0,00 | 51,92 | -0,75% | - |
| 16.10.2020 | 0,00 | 53,34 | 0,00 | 52,31 | 0,05% | - |
| 15.10.2020 | 50,68 | 52,59 | 50,55 | 52,29 | 4,83% | - |
| 14.10.2020 | 51,91 | 52,01 | 49,88 | 49,88 | -3,58% | - |
| 13.10.2020 | 52,46 | 52,67 | 51,66 | 51,73 | -0,84% | - |
| 12.10.2020 | 51,72 | 52,66 | 51,72 | 52,17 | 1,50% | - |
| 09.10.2020 | 51,79 | 52,13 | 51,25 | 51,40 | 0,60% | - |
| 08.10.2020 | 51,17 | 51,62 | 50,92 | 51,09 | 1,20% | - |
| 07.10.2020 | 49,76 | 50,67 | 49,52 | 50,49 | 3,07% | - |
| 06.10.2020 | 50,61 | 50,90 | 0,00 | 48,98 | -3,45% | - |
| 05.10.2020 | 50,64 | 50,75 | 50,62 | 50,73 | 2,91% | - |