62,100€
0,03%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,40 | 63,55 | 62,39 | 63,38 | 1,88% | - |
| 05.06.2025 | 62,71 | 62,98 | 61,83 | 62,21 | -0,94% | - |
| 04.06.2025 | 63,11 | 63,53 | 62,26 | 62,80 | -0,52% | - |
| 03.06.2025 | 61,84 | 63,48 | 61,62 | 63,13 | 2,04% | - |
| 02.06.2025 | 62,20 | 62,52 | 61,06 | 61,87 | -1,39% | - |
| 30.05.2025 | 63,17 | 63,40 | 62,18 | 62,74 | -0,44% | - |
| 29.05.2025 | 64,87 | 64,87 | 62,54 | 63,02 | -0,52% | - |
| 28.05.2025 | 63,50 | 63,99 | 63,26 | 63,35 | -0,14% | - |
| 27.05.2025 | 62,73 | 63,68 | 62,43 | 63,44 | 0,86% | - |
| 26.05.2025 | 62,44 | 62,94 | 62,44 | 62,90 | 1,34% | 800,00 |
| 23.05.2025 | 62,38 | 62,38 | 60,76 | 62,07 | -1,07% | - |
| 22.05.2025 | 62,57 | 63,16 | 62,23 | 62,74 | 0,35% | - |
| 21.05.2025 | 63,49 | 63,74 | 62,29 | 62,52 | -2,46% | - |
| 20.05.2025 | 63,39 | 64,30 | 63,24 | 64,10 | 0,58% | - |
| 19.05.2025 | 63,25 | 63,96 | 61,47 | 63,73 | -1,12% | - |
| 16.05.2025 | 63,43 | 64,58 | 63,18 | 64,45 | 1,23% | - |
| 15.05.2025 | 64,07 | 64,41 | 63,04 | 63,67 | -0,14% | - |
| 14.05.2025 | 63,83 | 64,24 | 63,20 | 63,76 | 0,08% | - |
| 13.05.2025 | 63,22 | 64,26 | 63,09 | 63,71 | 0,17% | - |
| 12.05.2025 | 61,96 | 64,55 | 61,90 | 63,60 | 5,11% | - |
| 09.05.2025 | 60,15 | 60,67 | 59,69 | 60,51 | 0,85% | - |
| 08.05.2025 | 59,26 | 60,56 | 58,76 | 60,00 | 2,35% | 200,00 |
| 07.05.2025 | 56,01 | 58,99 | 54,96 | 58,62 | 5,20% | - |
| 06.05.2025 | 56,24 | 56,47 | 55,35 | 55,72 | -1,62% | - |
| 05.05.2025 | 56,69 | 57,25 | 56,27 | 56,64 | -0,91% | - |
| 02.05.2025 | 55,26 | 57,20 | 54,93 | 57,16 | 4,21% | - |
| 30.04.2025 | 54,36 | 54,92 | 53,00 | 54,85 | 0,77% | - |
| 29.04.2025 | 54,00 | 54,65 | 53,40 | 54,43 | 1,17% | - |
| 28.04.2025 | 53,95 | 54,98 | 53,23 | 53,80 | -0,98% | - |
| 25.04.2025 | 54,64 | 55,14 | 53,71 | 54,33 | 0,33% | - |
| 24.04.2025 | 52,31 | 54,31 | 51,40 | 54,15 | 3,08% | - |
| 23.04.2025 | 52,01 | 54,39 | 51,87 | 52,53 | 3,43% | - |
| 22.04.2025 | 48,70 | 50,92 | 48,69 | 50,79 | -0,84% | 8,00 |
| 17.04.2025 | 52,19 | 52,40 | 50,99 | 51,22 | 0,06% | - |
| 16.04.2025 | 51,15 | 52,11 | 50,35 | 51,19 | -3,07% | - |
| 15.04.2025 | 52,27 | 53,33 | 52,21 | 52,81 | 0,80% | - |
| 14.04.2025 | 51,86 | 52,91 | 51,48 | 52,39 | 2,07% | - |
| 11.04.2025 | 52,11 | 52,38 | 49,58 | 51,33 | -0,95% | 160,00 |
| 10.04.2025 | 55,71 | 55,83 | 50,09 | 51,82 | -7,78% | - |
| 09.04.2025 | 48,85 | 56,62 | 48,76 | 56,19 | 11,55% | - |
| 08.04.2025 | 51,59 | 53,68 | 49,48 | 50,37 | -1,83% | - |
| 07.04.2025 | 48,99 | 53,34 | 48,14 | 51,31 | -0,68% | - |
| 04.04.2025 | 54,31 | 54,70 | 50,62 | 51,66 | -5,54% | - |
| 03.04.2025 | 58,39 | 58,63 | 53,49 | 54,69 | -10,84% | - |
| 02.04.2025 | 60,43 | 61,59 | 59,57 | 61,34 | 1,29% | - |
| 01.04.2025 | 60,66 | 61,02 | 59,37 | 60,56 | -0,31% | - |
| 31.03.2025 | 60,09 | 60,93 | 59,01 | 60,75 | 0,60% | - |
| 28.03.2025 | 62,83 | 63,46 | 58,64 | 60,39 | -4,01% | - |
| 27.03.2025 | 64,03 | 64,41 | 60,01 | 62,91 | 2,54% | - |
| 26.03.2025 | 65,12 | 65,78 | 60,92 | 61,35 | -3,58% | - |
| 25.03.2025 | 66,78 | 66,91 | 63,55 | 63,63 | -4,00% | - |
| 24.03.2025 | 65,66 | 67,05 | 65,35 | 66,28 | 1,13% | - |
| 21.03.2025 | 65,27 | 65,56 | 63,98 | 65,54 | 1,58% | - |
| 20.03.2025 | 66,14 | 66,39 | 63,77 | 64,52 | 0,02% | - |
| 19.03.2025 | 64,36 | 66,54 | 63,99 | 64,51 | 0,02% | - |
| 18.03.2025 | 63,52 | 65,05 | 62,77 | 64,50 | 1,62% | - |
| 17.03.2025 | 63,32 | 65,34 | 62,04 | 63,47 | 3,29% | - |
| 14.03.2025 | 61,42 | 64,12 | 60,32 | 61,45 | 1,57% | - |
| 13.03.2025 | 61,49 | 62,82 | 59,21 | 60,50 | -2,72% | - |
| 12.03.2025 | 61,10 | 62,72 | 61,00 | 62,19 | 0,21% | - |
| 11.03.2025 | 61,11 | 62,17 | 59,05 | 62,06 | 5,53% | - |
| 10.03.2025 | 63,39 | 63,51 | 58,81 | 58,81 | -7,69% | - |
| 07.03.2025 | 62,64 | 64,00 | 61,16 | 63,71 | 1,59% | - |
| 06.03.2025 | 64,23 | 64,26 | 62,47 | 62,71 | -2,61% | - |
| 05.03.2025 | 64,92 | 64,92 | 63,15 | 64,39 | -0,19% | - |
| 04.03.2025 | 66,60 | 66,60 | 63,80 | 64,51 | -2,96% | - |
| 03.03.2025 | 69,45 | 69,64 | 66,29 | 66,48 | -4,19% | - |
| 28.02.2025 | 68,01 | 69,63 | 67,50 | 69,39 | 2,22% | - |
| 27.02.2025 | 68,47 | 69,80 | 67,79 | 67,88 | -0,24% | - |
| 26.02.2025 | 68,41 | 68,98 | 67,98 | 68,04 | 0,21% | - |
| 25.02.2025 | 67,69 | 68,82 | 67,35 | 67,90 | 0,15% | - |
| 24.02.2025 | 68,35 | 68,75 | 66,60 | 67,80 | -0,69% | - |
| 21.02.2025 | 69,46 | 71,22 | 68,00 | 68,27 | -2,05% | 200,00 |
| 20.02.2025 | 72,52 | 73,27 | 68,97 | 69,70 | -3,81% | - |
| 19.02.2025 | 72,05 | 73,69 | 72,02 | 72,46 | 0,83% | 91,00 |
| 18.02.2025 | 71,39 | 71,86 | 70,69 | 71,86 | 1,61% | 400,00 |
| 17.02.2025 | 71,08 | 71,15 | 70,70 | 70,72 | -0,14% | - |
| 14.02.2025 | 70,54 | 70,90 | 69,84 | 70,82 | 0,55% | - |
| 13.02.2025 | 70,56 | 71,43 | 69,52 | 70,43 | -0,17% | - |
| 12.02.2025 | 71,20 | 71,39 | 69,71 | 70,55 | -1,00% | - |
| 11.02.2025 | 71,87 | 72,15 | 71,14 | 71,26 | -1,26% | - |
| 10.02.2025 | 72,41 | 72,66 | 70,49 | 72,17 | 0,19% | - |
| 07.02.2025 | 72,63 | 72,96 | 71,71 | 72,03 | -0,70% | - |
| 06.02.2025 | 72,41 | 73,03 | 72,13 | 72,54 | 0,58% | - |
| 05.02.2025 | 70,71 | 72,15 | 70,28 | 72,12 | 0,74% | - |
| 04.02.2025 | 71,87 | 72,23 | 70,69 | 71,59 | -0,58% | - |
| 03.02.2025 | 71,36 | 72,24 | 70,65 | 72,01 | -0,33% | - |
| 31.01.2025 | 73,27 | 73,57 | 71,88 | 72,25 | -0,26% | - |
| 30.01.2025 | 72,09 | 73,17 | 71,87 | 72,44 | 0,89% | - |
| 29.01.2025 | 72,35 | 72,73 | 71,52 | 71,80 | -0,49% | - |
| 28.01.2025 | 72,77 | 73,34 | 71,41 | 72,15 | -0,37% | - |
| 27.01.2025 | 72,16 | 73,16 | 69,20 | 72,42 | -1,84% | - |
| 24.01.2025 | 73,96 | 74,10 | 72,93 | 73,78 | -0,79% | - |
| 23.01.2025 | 74,17 | 74,55 | 73,56 | 74,37 | 0,04% | - |
| 22.01.2025 | 73,92 | 74,58 | 73,13 | 74,34 | 1,35% | - |
| 21.01.2025 | 72,22 | 73,42 | 71,64 | 73,35 | 1,61% | - |
| 20.01.2025 | 72,64 | 72,77 | 72,12 | 72,19 | -0,97% | - |
| 17.01.2025 | 71,80 | 73,35 | 71,77 | 72,90 | 1,57% | 70,00 |
| 16.01.2025 | 70,84 | 72,16 | 70,80 | 71,77 | 1,61% | - |
| 15.01.2025 | 69,62 | 71,12 | 69,38 | 70,63 | 1,68% | 170,00 |