71,700€
-0,64%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 68,87 | 70,01 | 68,48 | 69,46 | 1,03% | - |
| 13.01.2025 | 68,39 | 68,85 | 67,11 | 68,75 | 0,31% | - |
| 10.01.2025 | 70,13 | 70,45 | 68,42 | 68,54 | -2,39% | - |
| 09.01.2025 | 70,24 | 70,31 | 70,06 | 70,22 | -0,17% | - |
| 08.01.2025 | 69,74 | 70,34 | 69,16 | 70,34 | 1,05% | - |
| 07.01.2025 | 68,19 | 70,49 | 68,07 | 69,61 | 1,68% | - |
| 06.01.2025 | 68,53 | 69,58 | 67,43 | 68,46 | -0,04% | - |
| 03.01.2025 | 68,09 | 68,72 | 67,73 | 68,49 | 0,85% | - |
| 02.01.2025 | 68,45 | 68,96 | 67,54 | 67,91 | 0,70% | - |
| 30.12.2024 | 68,02 | 68,09 | 67,39 | 67,44 | -1,26% | - |
| 27.12.2024 | 69,37 | 69,51 | 68,05 | 68,30 | -0,12% | - |
| 23.12.2024 | 69,09 | 69,28 | 67,76 | 68,38 | -0,44% | - |
| 20.12.2024 | 67,97 | 69,11 | 66,87 | 68,68 | 0,70% | - |
| 19.12.2024 | 68,03 | 69,00 | 67,79 | 68,20 | 0,03% | - |
| 18.12.2024 | 69,40 | 70,40 | 68,02 | 68,18 | -1,89% | - |
| 17.12.2024 | 70,64 | 70,84 | 69,16 | 69,49 | -1,63% | 514,00 |
| 16.12.2024 | 70,02 | 71,67 | 70,02 | 70,64 | 0,74% | - |
| 13.12.2024 | 71,75 | 71,79 | 69,84 | 70,12 | -2,00% | - |
| 12.12.2024 | 70,26 | 72,18 | 70,04 | 71,55 | 1,46% | - |
| 11.12.2024 | 70,55 | 71,12 | 69,87 | 70,52 | 0,20% | - |
| 10.12.2024 | 70,55 | 72,18 | 70,14 | 70,38 | -0,51% | - |
| 09.12.2024 | 70,96 | 71,64 | 70,05 | 70,74 | -0,25% | - |
| 06.12.2024 | 71,33 | 71,94 | 70,64 | 70,92 | -0,46% | - |
| 05.12.2024 | 71,45 | 71,49 | 70,42 | 71,25 | -0,52% | - |
| 04.12.2024 | 70,54 | 73,31 | 70,52 | 71,62 | 1,81% | - |
| 03.12.2024 | 69,66 | 70,86 | 69,01 | 70,35 | 1,14% | 600,00 |
| 02.12.2024 | 69,41 | 70,86 | 68,92 | 69,56 | 1,24% | - |
| 29.11.2024 | 68,76 | 69,74 | 68,53 | 68,71 | -0,23% | - |
| 28.11.2024 | 68,50 | 68,99 | 68,50 | 68,87 | 0,42% | - |
| 27.11.2024 | 68,98 | 69,07 | 68,24 | 68,58 | -0,64% | - |
| 26.11.2024 | 69,72 | 69,86 | 68,77 | 69,02 | -0,75% | - |
| 25.11.2024 | 69,18 | 70,69 | 68,78 | 69,54 | 0,17% | - |
| 22.11.2024 | 68,19 | 69,58 | 68,05 | 69,42 | 1,85% | - |
| 21.11.2024 | 66,61 | 68,68 | 66,40 | 68,16 | 1,90% | - |
| 20.11.2024 | 66,00 | 66,89 | 65,70 | 66,89 | 1,70% | - |
| 19.11.2024 | 66,09 | 66,28 | 65,23 | 65,77 | -0,32% | - |
| 18.11.2024 | 67,51 | 67,51 | 65,58 | 65,98 | -1,68% | - |
| 15.11.2024 | 66,58 | 67,29 | 65,92 | 67,11 | -0,18% | - |
| 14.11.2024 | 68,66 | 69,19 | 67,13 | 67,23 | -2,24% | 2.100,00 |
| 13.11.2024 | 68,40 | 69,23 | 68,23 | 68,77 | 0,31% | - |
| 12.11.2024 | 68,99 | 69,82 | 68,41 | 68,56 | -0,39% | - |
| 11.11.2024 | 67,95 | 69,26 | 67,93 | 68,83 | 1,52% | - |
| 08.11.2024 | 66,98 | 68,19 | 66,17 | 67,80 | 1,57% | - |
| 07.11.2024 | 67,81 | 67,81 | 66,10 | 66,75 | -1,39% | 120,00 |
| 06.11.2024 | 58,33 | 68,15 | 57,84 | 67,69 | 20,10% | 200,00 |
| 05.11.2024 | 56,45 | 56,51 | 55,56 | 56,36 | 0,02% | - |
| 04.11.2024 | 56,39 | 56,67 | 55,28 | 56,35 | 0,18% | - |
| 01.11.2024 | 55,72 | 56,96 | 55,66 | 56,25 | 1,79% | - |
| 31.10.2024 | 56,11 | 56,79 | 53,81 | 55,26 | -2,37% | - |
| 30.10.2024 | 56,66 | 57,33 | 54,81 | 56,60 | -1,20% | - |
| 29.10.2024 | 56,85 | 57,64 | 56,65 | 57,29 | 1,38% | - |
| 28.10.2024 | 56,77 | 57,25 | 55,90 | 56,51 | 0,14% | - |
| 25.10.2024 | 55,99 | 56,61 | 55,97 | 56,43 | 0,89% | - |
| 24.10.2024 | 56,19 | 56,41 | 55,57 | 55,93 | 0,04% | - |
| 23.10.2024 | 55,63 | 56,10 | 55,26 | 55,91 | 0,23% | - |
| 22.10.2024 | 56,01 | 56,10 | 55,61 | 55,78 | -0,75% | 550,00 |
| 21.10.2024 | 56,76 | 57,01 | 56,10 | 56,20 | -1,20% | - |
| 18.10.2024 | 56,75 | 57,08 | 56,43 | 56,88 | 0,21% | - |
| 17.10.2024 | 56,27 | 57,12 | 55,89 | 56,76 | 0,91% | - |
| 16.10.2024 | 56,77 | 56,95 | 56,20 | 56,25 | -0,79% | - |
| 15.10.2024 | 57,79 | 58,14 | 56,64 | 56,70 | -1,92% | - |
| 14.10.2024 | 57,64 | 58,14 | 57,35 | 57,81 | 0,28% | - |
| 11.10.2024 | 56,44 | 57,76 | 56,19 | 57,65 | 2,07% | - |
| 10.10.2024 | 56,81 | 56,97 | 56,02 | 56,48 | -0,76% | - |
| 09.10.2024 | 55,85 | 57,10 | 55,79 | 56,91 | 1,59% | - |
| 08.10.2024 | 55,99 | 56,29 | 55,59 | 56,02 | -0,14% | - |
| 07.10.2024 | 56,57 | 56,64 | 55,75 | 56,10 | -0,90% | - |
| 04.10.2024 | 55,95 | 56,99 | 55,87 | 56,61 | 1,29% | - |
| 03.10.2024 | 56,46 | 56,81 | 55,58 | 55,89 | -1,18% | - |
| 02.10.2024 | 54,80 | 56,94 | 54,65 | 56,56 | 2,97% | - |
| 01.10.2024 | 55,69 | 56,13 | 54,25 | 54,93 | -1,54% | - |
| 30.09.2024 | 55,07 | 55,79 | 54,53 | 55,79 | 1,01% | - |
| 27.09.2024 | 54,18 | 56,00 | 53,64 | 55,23 | 1,96% | - |
| 26.09.2024 | 53,64 | 54,47 | 53,33 | 54,17 | 1,96% | - |
| 25.09.2024 | 52,09 | 53,33 | 51,89 | 53,13 | 1,47% | - |
| 24.09.2024 | 52,77 | 52,91 | 52,06 | 52,36 | -0,63% | - |
| 23.09.2024 | 52,69 | 53,05 | 52,31 | 52,69 | 0,42% | - |
| 20.09.2024 | 53,81 | 53,90 | 52,09 | 52,47 | -2,71% | - |
| 19.09.2024 | 52,97 | 54,32 | 52,89 | 53,93 | 3,18% | - |
| 18.09.2024 | 52,47 | 53,07 | 51,80 | 52,27 | -0,31% | - |
| 17.09.2024 | 52,53 | 53,35 | 52,29 | 52,43 | -0,10% | - |
| 16.09.2024 | 51,25 | 52,78 | 50,82 | 52,48 | 2,92% | - |
| 13.09.2024 | 50,20 | 51,17 | 49,91 | 50,99 | 1,37% | - |
| 12.09.2024 | 50,00 | 50,49 | 49,60 | 50,30 | 0,96% | - |
| 11.09.2024 | 49,70 | 50,37 | 48,66 | 49,82 | -0,52% | - |
| 10.09.2024 | 49,02 | 50,17 | 48,73 | 50,08 | 1,81% | - |
| 09.09.2024 | 49,13 | 50,33 | 49,03 | 49,19 | 0,74% | - |
| 06.09.2024 | 49,94 | 50,54 | 48,80 | 48,83 | -2,73% | - |
| 05.09.2024 | 50,04 | 50,36 | 49,45 | 50,20 | 0,16% | - |