56,490€
0,30%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,45 | 56,51 | 56,37 | 56,47 | 0,21% | - |
| 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% | - |
| 04.09.2024 | 49,31 | 50,14 | 49,23 | 50,12 | 0,72% | - |
| 03.09.2024 | 51,12 | 51,32 | 49,62 | 49,76 | -3,02% | - |
| 02.09.2024 | 51,22 | 51,36 | 50,97 | 51,31 | 0,08% | - |
| 30.08.2024 | 51,07 | 51,56 | 51,05 | 51,27 | 0,96% | - |
| 29.08.2024 | 50,14 | 51,52 | 50,12 | 50,78 | 0,47% | 380,00 |
| 28.08.2024 | 50,73 | 51,14 | 50,43 | 50,54 | -0,12% | - |
| 27.08.2024 | 50,84 | 50,92 | 50,32 | 50,60 | -0,39% | 250,00 |
| 26.08.2024 | 50,96 | 51,48 | 50,70 | 50,80 | -0,24% | - |
| 23.08.2024 | 50,64 | 51,10 | 50,19 | 50,92 | 0,91% | 46,00 |
| 22.08.2024 | 50,65 | 50,99 | 50,38 | 50,46 | -0,34% | - |
| 21.08.2024 | 50,46 | 50,73 | 50,01 | 50,63 | 0,38% | - |
| 20.08.2024 | 50,54 | 50,79 | 50,25 | 50,44 | 0,00% | - |
| 19.08.2024 | 49,18 | 50,44 | 49,05 | 50,44 | 2,32% | - |
| 16.08.2024 | 49,40 | 49,77 | 48,71 | 49,30 | 0,13% | - |
| 15.08.2024 | 48,49 | 49,32 | 48,32 | 49,23 | 1,91% | - |
| 14.08.2024 | 47,92 | 48,41 | 47,58 | 48,31 | 0,88% | - |
| 13.08.2024 | 47,81 | 48,57 | 47,60 | 47,89 | 0,44% | - |
| 12.08.2024 | 47,41 | 47,96 | 46,97 | 47,68 | 0,78% | - |
| 09.08.2024 | 47,18 | 47,56 | 46,74 | 47,31 | 0,22% | - |
| 08.08.2024 | 46,19 | 47,41 | 46,02 | 47,20 | 1,97% | - |
| 07.08.2024 | 47,68 | 48,59 | 46,25 | 46,29 | -1,83% | 800,00 |
| 06.08.2024 | 46,27 | 48,30 | 45,43 | 47,16 | 3,76% | - |
| 05.08.2024 | 44,15 | 45,88 | 43,39 | 45,45 | -2,47% | 60,00 |
| 02.08.2024 | 47,99 | 47,99 | 45,95 | 46,60 | -4,19% | 3,00 |
| 01.08.2024 | 50,81 | 51,79 | 48,57 | 48,64 | -3,44% | - |
| 31.07.2024 | 50,73 | 51,35 | 50,29 | 50,37 | 0,51% | - |
| 30.07.2024 | 50,82 | 51,57 | 50,04 | 50,12 | -1,39% | - |
| 29.07.2024 | 51,33 | 51,66 | 50,65 | 50,82 | -0,33% | - |
| 26.07.2024 | 50,62 | 51,04 | 50,30 | 50,99 | 1,15% | - |
| 25.07.2024 | 51,47 | 52,03 | 50,41 | 50,41 | -1,91% | - |
| 24.07.2024 | 52,23 | 52,93 | 51,28 | 51,39 | -2,37% | - |
| 23.07.2024 | 52,43 | 53,03 | 51,43 | 52,64 | 0,04% | - |
| 22.07.2024 | 51,61 | 52,62 | 51,56 | 52,62 | 2,23% | - |
| 19.07.2024 | 52,77 | 53,00 | 51,21 | 51,47 | -2,06% | - |
| 18.07.2024 | 53,40 | 53,69 | 52,46 | 52,55 | -1,17% | - |
| 17.07.2024 | 53,50 | 53,91 | 52,69 | 53,17 | -1,10% | - |
| 16.07.2024 | 52,72 | 53,84 | 52,44 | 53,76 | 2,28% | - |
| 15.07.2024 | 52,82 | 53,01 | 52,34 | 52,56 | 0,02% | - |
| 12.07.2024 | 51,71 | 53,03 | 51,39 | 52,55 | 1,57% | - |
| 11.07.2024 | 51,01 | 52,01 | 50,80 | 51,74 | 1,21% | - |
| 10.07.2024 | 51,12 | 51,40 | 50,79 | 51,12 | 0,08% | - |
| 09.07.2024 | 52,11 | 52,48 | 51,03 | 51,08 | -1,77% | - |
| 08.07.2024 | 51,55 | 52,22 | 51,52 | 52,00 | 0,87% | 60,00 |
| 05.07.2024 | 50,90 | 51,83 | 50,90 | 51,55 | 0,70% | - |
| 04.07.2024 | 51,39 | 51,39 | 51,17 | 51,19 | -2,54% | - |
| 03.07.2024 | 52,35 | 53,00 | 49,93 | 52,53 | 0,45% | - |
| 02.07.2024 | 51,56 | 53,10 | 51,56 | 52,29 | 0,83% | - |
| 01.07.2024 | 52,21 | 52,23 | 51,09 | 51,86 | -0,65% | - |
| 28.06.2024 | 51,99 | 52,47 | 51,66 | 52,20 | 0,91% | - |
| 27.06.2024 | 51,49 | 51,90 | 51,05 | 51,73 | 0,14% | - |
| 26.06.2024 | 51,99 | 52,21 | 50,90 | 51,66 | -0,31% | - |
| 25.06.2024 | 52,37 | 52,69 | 51,39 | 51,82 | -0,90% | - |
| 24.06.2024 | 52,53 | 53,03 | 51,79 | 52,29 | -0,46% | 200,00 |
| 21.06.2024 | 52,13 | 52,76 | 51,56 | 52,53 | 0,86% | - |
| 20.06.2024 | 52,02 | 52,29 | 51,42 | 52,08 | 0,68% | - |
| 19.06.2024 | 51,75 | 51,83 | 51,73 | 51,73 | 0,10% | - |