55,460€
-0,50%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,57 | 55,85 | 55,28 | 55,46 | -0,80% | 26.000,00 |
| 13.02.2026 | 55,57 | 56,84 | 55,44 | 55,91 | 0,67% | 12.060,00 |
| 12.02.2026 | 55,02 | 57,15 | 54,88 | 55,54 | 1,24% | - |
| 11.02.2026 | 57,93 | 58,49 | 54,59 | 54,86 | -5,23% | - |
| 10.02.2026 | 56,13 | 59,00 | 55,49 | 57,89 | 2,99% | 3.289,00 |
| 09.02.2026 | 55,89 | 56,67 | 55,18 | 56,21 | 0,43% | - |
| 06.02.2026 | 54,00 | 56,13 | 53,92 | 55,97 | 3,02% | - |
| 05.02.2026 | 55,34 | 55,38 | 53,84 | 54,33 | -1,47% | - |
| 04.02.2026 | 54,68 | 55,60 | 53,81 | 55,14 | 1,17% | - |
| 03.02.2026 | 57,78 | 57,87 | 54,23 | 54,50 | -5,33% | 1.680,00 |
| 02.02.2026 | 56,10 | 58,36 | 56,06 | 57,57 | 0,91% | - |
| 30.01.2026 | 56,85 | 57,34 | 56,29 | 57,05 | -0,14% | - |
| 29.01.2026 | 58,67 | 58,85 | 56,36 | 57,13 | -2,58% | - |
| 28.01.2026 | 58,89 | 59,32 | 58,45 | 58,64 | 0,77% | - |
| 27.01.2026 | 60,47 | 60,56 | 58,01 | 58,19 | -3,15% | - |
| 26.01.2026 | 59,91 | 60,53 | 59,71 | 60,08 | -0,07% | 8.700,00 |
| 23.01.2026 | 60,97 | 61,13 | 59,87 | 60,12 | -0,99% | - |
| 22.01.2026 | 60,25 | 61,06 | 60,17 | 60,72 | 1,03% | 1.110,00 |
| 21.01.2026 | 59,50 | 60,92 | 59,21 | 60,10 | 1,35% | - |
| 20.01.2026 | 62,42 | 62,44 | 59,30 | 59,30 | -5,50% | - |
| 19.01.2026 | 62,77 | 62,98 | 62,44 | 62,75 | -1,49% | - |
| 16.01.2026 | 67,95 | 68,18 | 63,40 | 63,70 | -5,92% | - |
| 15.01.2026 | 68,67 | 69,44 | 67,63 | 67,71 | -1,12% | - |
| 14.01.2026 | 68,78 | 68,96 | 67,71 | 68,48 | -0,61% | - |
| 13.01.2026 | 69,20 | 69,93 | 68,42 | 68,90 | -0,55% | - |
| 12.01.2026 | 68,52 | 69,63 | 68,23 | 69,28 | 0,23% | - |
| 09.01.2026 | 68,27 | 69,46 | 68,05 | 69,12 | 1,47% | - |
| 08.01.2026 | 68,30 | 68,75 | 67,86 | 68,12 | -0,76% | - |
| 07.01.2026 | 69,58 | 69,94 | 68,14 | 68,64 | -1,35% | - |
| 06.01.2026 | 67,75 | 69,80 | 67,21 | 69,58 | 3,27% | - |
| 05.01.2026 | 67,35 | 68,67 | 67,12 | 67,38 | 0,96% | - |
| 02.01.2026 | 67,24 | 67,64 | 65,47 | 66,74 | -1,10% | - |
| 30.12.2025 | 67,83 | 68,01 | 67,48 | 67,48 | -0,88% | - |
| 29.12.2025 | 68,05 | 68,26 | 67,65 | 68,08 | -0,51% | - |
| 23.12.2025 | 69,53 | 69,66 | 68,42 | 68,43 | -1,77% | - |
| 22.12.2025 | 69,34 | 70,16 | 68,88 | 69,66 | 1,06% | - |
| 19.12.2025 | 68,37 | 69,18 | 68,07 | 68,93 | 1,16% | - |
| 18.12.2025 | 67,46 | 68,78 | 67,42 | 68,14 | 1,14% | - |
| 17.12.2025 | 68,77 | 69,09 | 66,76 | 67,37 | -1,43% | - |
| 16.12.2025 | 67,85 | 69,70 | 67,72 | 68,35 | 0,25% | - |
| 15.12.2025 | 68,59 | 69,32 | 68,15 | 68,18 | -1,12% | - |
| 12.12.2025 | 70,93 | 71,37 | 68,54 | 68,95 | -2,46% | - |
| 11.12.2025 | 69,73 | 70,72 | 69,58 | 70,69 | 1,28% | - |
| 10.12.2025 | 70,02 | 70,27 | 69,60 | 69,80 | -0,57% | - |
| 09.12.2025 | 70,26 | 70,82 | 69,99 | 70,20 | -0,40% | - |
| 08.12.2025 | 71,71 | 72,12 | 70,27 | 70,48 | -1,21% | - |
| 05.12.2025 | 70,81 | 72,46 | 70,77 | 71,34 | 0,71% | - |
| 04.12.2025 | 70,66 | 71,38 | 70,35 | 70,84 | 0,74% | - |
| 03.12.2025 | 70,76 | 71,04 | 69,83 | 70,32 | -0,82% | - |
| 02.12.2025 | 70,26 | 71,35 | 69,75 | 70,90 | 1,03% | - |
| 01.12.2025 | 69,58 | 70,78 | 69,07 | 70,18 | 0,31% | 250,00 |
| 28.11.2025 | 70,33 | 70,87 | 69,40 | 69,96 | 0,11% | - |
| 27.11.2025 | 70,12 | 70,26 | 69,88 | 69,88 | -0,54% | 11,00 |
| 26.11.2025 | 70,17 | 70,73 | 69,58 | 70,26 | 0,29% | - |
| 25.11.2025 | 68,51 | 70,53 | 68,15 | 70,06 | 2,34% | - |
| 24.11.2025 | 67,25 | 68,89 | 66,89 | 68,46 | 2,18% | - |
| 21.11.2025 | 64,91 | 67,29 | 64,64 | 67,00 | 0,42% | - |
| 20.11.2025 | 66,96 | 67,06 | 66,53 | 66,72 | 2,05% | - |
| 19.11.2025 | 64,99 | 65,54 | 64,97 | 65,38 | 0,69% | - |
| 18.11.2025 | 64,50 | 65,78 | 64,44 | 64,93 | -3,36% | - |
| 17.11.2025 | 67,20 | 67,54 | 67,05 | 67,19 | 1,13% | - |
| 14.11.2025 | 66,24 | 67,26 | 65,26 | 66,44 | -1,60% | - |
| 13.11.2025 | 71,19 | 71,20 | 67,47 | 67,52 | -4,66% | - |
| 12.11.2025 | 69,07 | 71,26 | 68,84 | 70,82 | 3,45% | - |
| 11.11.2025 | 68,88 | 69,16 | 68,23 | 68,46 | -0,81% | - |
| 10.11.2025 | 69,51 | 69,69 | 68,35 | 69,02 | 1,89% | - |
| 07.11.2025 | 68,53 | 68,65 | 67,20 | 67,74 | -0,91% | - |
| 06.11.2025 | 69,84 | 70,17 | 67,69 | 68,36 | -3,01% | - |
| 05.11.2025 | 68,30 | 71,61 | 66,01 | 70,48 | 3,43% | - |
| 04.11.2025 | 68,14 | 68,92 | 67,89 | 68,14 | -0,67% | 802,00 |
| 03.11.2025 | 69,27 | 69,96 | 68,31 | 68,60 | -0,58% | 15,00 |
| 31.10.2025 | 68,31 | 69,81 | 68,15 | 69,00 | -0,63% | - |
| 30.10.2025 | 68,34 | 69,48 | 68,16 | 69,44 | -0,04% | - |
| 29.10.2025 | 69,50 | 69,60 | 68,59 | 69,47 | 0,74% | - |
| 28.10.2025 | 69,49 | 69,98 | 68,96 | 68,96 | -0,38% | - |
| 27.10.2025 | 70,78 | 70,88 | 68,33 | 69,22 | -1,14% | 498,00 |
| 24.10.2025 | 69,69 | 70,74 | 69,59 | 70,02 | 3,15% | - |
| 23.10.2025 | 68,37 | 69,76 | 67,88 | 67,88 | -1,28% | - |
| 22.10.2025 | 68,63 | 69,32 | 67,66 | 68,76 | 1,96% | - |
| 21.10.2025 | 67,55 | 68,94 | 67,44 | 67,44 | -0,03% | - |
| 20.10.2025 | 66,64 | 67,83 | 66,35 | 67,46 | 1,90% | - |
| 17.10.2025 | 66,00 | 67,22 | 65,44 | 66,20 | -0,91% | - |
| 16.10.2025 | 67,63 | 68,00 | 66,28 | 66,81 | -0,52% | - |
| 15.10.2025 | 67,47 | 68,45 | 66,71 | 67,16 | 0,27% | - |
| 14.10.2025 | 65,95 | 67,75 | 64,85 | 66,98 | 1,12% | - |
| 13.10.2025 | 66,23 | 66,86 | 65,99 | 66,24 | 0,35% | - |
| 10.10.2025 | 68,56 | 68,83 | 65,63 | 66,01 | -5,16% | - |
| 09.10.2025 | 69,20 | 69,66 | 69,20 | 69,60 | 0,69% | - |
| 08.10.2025 | 68,31 | 70,16 | 68,12 | 69,12 | 1,68% | 200,00 |
| 07.10.2025 | 69,06 | 69,97 | 67,70 | 67,98 | -2,37% | 24,00 |
| 06.10.2025 | 69,19 | 69,80 | 69,19 | 69,63 | 2,01% | - |
| 03.10.2025 | 68,73 | 69,30 | 68,18 | 68,26 | 0,03% | 90,00 |
| 02.10.2025 | 67,85 | 68,57 | 67,48 | 68,24 | 0,80% | 600,00 |
| 01.10.2025 | 69,06 | 69,34 | 67,27 | 67,70 | -2,81% | - |
| 30.09.2025 | 69,82 | 70,18 | 68,65 | 69,66 | 0,14% | 35,00 |
| 29.09.2025 | 69,57 | 70,24 | 69,53 | 69,56 | 0,72% | - |
| 26.09.2025 | 68,58 | 69,47 | 68,24 | 69,06 | 1,41% | - |
| 25.09.2025 | 68,03 | 68,64 | 66,93 | 68,10 | 0,44% | - |
| 24.09.2025 | 69,66 | 70,16 | 67,80 | 67,80 | -1,88% | - |
| 23.09.2025 | 69,64 | 70,07 | 68,81 | 69,10 | -0,35% | - |