42,780€
-2,42%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 44,15 | 44,47 | 42,91 | 43,34 | -1,15% | - |
| 10.06.2026 | 45,58 | 45,73 | 43,83 | 43,84 | -4,54% | 21,00 |
| 09.06.2026 | 46,77 | 46,99 | 45,00 | 45,93 | -1,22% | - |
| 08.06.2026 | 47,11 | 47,88 | 46,29 | 46,49 | -1,13% | 14.345,00 |
| 05.06.2026 | 47,82 | 48,15 | 46,67 | 47,02 | -1,65% | - |
| 04.06.2026 | 47,41 | 47,81 | 47,39 | 47,81 | -0,15% | - |
| 03.06.2026 | 49,66 | 49,78 | 47,61 | 47,88 | -3,54% | - |
| 02.06.2026 | 49,78 | 50,11 | 48,11 | 49,64 | -0,73% | - |
| 01.06.2026 | 48,70 | 50,12 | 48,29 | 50,00 | 3,39% | 3.400,00 |
| 29.05.2026 | 47,19 | 48,63 | 46,52 | 48,36 | 2,52% | - |
| 28.05.2026 | 47,12 | 47,53 | 46,54 | 47,17 | 0,30% | - |
| 27.05.2026 | 48,43 | 48,94 | 46,87 | 47,03 | -2,86% | - |
| 26.05.2026 | 48,84 | 49,22 | 47,42 | 48,42 | -1,35% | - |
| 25.05.2026 | 49,10 | 49,15 | 48,98 | 49,08 | 1,08% | - |
| 22.05.2026 | 48,36 | 49,76 | 48,28 | 48,56 | 0,83% | - |
| 21.05.2026 | 47,96 | 48,53 | 47,39 | 48,16 | 0,06% | 130,00 |
| 20.05.2026 | 47,09 | 48,17 | 45,57 | 48,13 | 2,38% | - |
| 19.05.2026 | 47,08 | 48,62 | 46,73 | 47,01 | -0,41% | - |
| 18.05.2026 | 47,11 | 47,75 | 46,95 | 47,20 | -0,50% | - |
| 15.05.2026 | 47,47 | 48,26 | 47,18 | 47,44 | -0,64% | 27.300,00 |
| 14.05.2026 | 47,07 | 48,22 | 46,93 | 47,74 | 1,81% | - |
| 13.05.2026 | 48,36 | 48,74 | 46,62 | 46,89 | -2,56% | 5.200,00 |
| 12.05.2026 | 49,11 | 49,70 | 47,99 | 48,12 | -2,29% | 2.800,00 |
| 11.05.2026 | 51,69 | 51,74 | 48,65 | 49,25 | -4,59% | - |
| 08.05.2026 | 52,91 | 53,02 | 50,84 | 51,62 | -2,07% | - |
| 07.05.2026 | 54,07 | 54,95 | 52,51 | 52,71 | -2,78% | - |
| 06.05.2026 | 58,78 | 59,02 | 53,82 | 54,22 | -7,27% | - |
| 05.05.2026 | 58,84 | 59,06 | 57,85 | 58,47 | -0,22% | - |
| 04.05.2026 | 58,30 | 59,05 | 57,89 | 58,60 | 2,14% | - |
| 30.04.2026 | 56,64 | 57,46 | 56,19 | 57,37 | 1,13% | - |
| 29.04.2026 | 57,23 | 57,27 | 56,31 | 56,73 | -0,35% | - |
| 28.04.2026 | 57,07 | 58,02 | 56,57 | 56,93 | -0,66% | - |
| 27.04.2026 | 57,48 | 57,86 | 56,73 | 57,31 | -0,30% | - |
| 24.04.2026 | 57,76 | 57,99 | 56,90 | 57,48 | 0,19% | - |
| 23.04.2026 | 58,76 | 59,01 | 56,42 | 57,37 | -2,83% | - |
| 22.04.2026 | 59,08 | 59,61 | 58,54 | 59,04 | 0,34% | - |
| 21.04.2026 | 59,17 | 60,17 | 58,77 | 58,84 | -0,24% | - |
| 20.04.2026 | 58,55 | 59,27 | 58,38 | 58,98 | 0,44% | 8.200,00 |
| 17.04.2026 | 57,40 | 59,28 | 57,36 | 58,72 | 2,41% | 212,00 |
| 16.04.2026 | 56,75 | 57,52 | 56,69 | 57,34 | 1,33% | 488,00 |
| 15.04.2026 | 56,37 | 57,29 | 56,15 | 56,59 | 0,32% | 1.350,00 |
| 14.04.2026 | 56,92 | 57,57 | 55,72 | 56,41 | -0,79% | - |
| 13.04.2026 | 54,97 | 57,04 | 54,93 | 56,86 | 3,12% | - |
| 10.04.2026 | 55,99 | 56,03 | 54,40 | 55,14 | -1,39% | - |
| 09.04.2026 | 57,11 | 57,17 | 55,05 | 55,92 | -2,22% | - |
| 08.04.2026 | 56,77 | 57,86 | 56,54 | 57,19 | 3,29% | - |
| 07.04.2026 | 55,91 | 56,32 | 54,85 | 55,37 | -1,93% | - |
| 02.04.2026 | 55,43 | 57,47 | 55,28 | 56,46 | 0,48% | - |
| 01.04.2026 | 56,67 | 56,93 | 55,07 | 56,19 | -0,46% | 180,00 |
| 31.03.2026 | 54,94 | 56,65 | 54,50 | 56,45 | 3,77% | - |
| 30.03.2026 | 54,89 | 56,01 | 54,13 | 54,40 | -0,53% | 11.139,00 |
| 27.03.2026 | 56,97 | 57,03 | 54,39 | 54,69 | -3,68% | - |
| 26.03.2026 | 56,74 | 57,76 | 56,34 | 56,78 | -0,32% | - |
| 25.03.2026 | 56,43 | 57,57 | 55,80 | 56,96 | 1,10% | - |
| 24.03.2026 | 57,65 | 57,84 | 55,80 | 56,34 | -2,14% | 600,00 |
| 23.03.2026 | 56,23 | 58,52 | 56,05 | 57,57 | 1,32% | 3.300,00 |
| 20.03.2026 | 57,44 | 57,71 | 56,35 | 56,82 | -1,25% | - |
| 19.03.2026 | 56,88 | 58,08 | 56,37 | 57,54 | 0,77% | - |
| 18.03.2026 | 58,50 | 58,63 | 56,75 | 57,10 | -1,86% | - |
| 17.03.2026 | 57,74 | 59,32 | 57,58 | 58,18 | 0,54% | - |
| 16.03.2026 | 58,70 | 59,07 | 57,67 | 57,87 | -0,57% | - |
| 13.03.2026 | 57,36 | 58,53 | 57,24 | 58,20 | 1,27% | - |
| 12.03.2026 | 58,19 | 58,85 | 57,09 | 57,47 | -1,66% | - |
| 11.03.2026 | 59,37 | 60,19 | 58,02 | 58,44 | -1,67% | - |
| 10.03.2026 | 60,58 | 61,21 | 58,47 | 59,43 | -1,83% | - |
| 09.03.2026 | 59,81 | 60,90 | 58,81 | 60,54 | 0,22% | - |
| 06.03.2026 | 60,85 | 60,88 | 59,45 | 60,41 | -0,49% | - |
| 05.03.2026 | 60,18 | 61,09 | 59,60 | 60,71 | 1,05% | - |
| 04.03.2026 | 59,05 | 60,18 | 58,98 | 60,08 | 0,89% | - |
| 03.03.2026 | 57,98 | 59,70 | 57,52 | 59,55 | 1,73% | - |
| 02.03.2026 | 56,06 | 58,62 | 55,96 | 58,54 | 3,48% | - |
| 27.02.2026 | 57,70 | 57,82 | 55,25 | 56,57 | -1,75% | - |
| 26.02.2026 | 56,68 | 57,83 | 56,68 | 57,58 | 1,21% | 16.475,00 |
| 25.02.2026 | 56,57 | 57,39 | 56,17 | 56,89 | 0,34% | - |
| 24.02.2026 | 55,71 | 57,19 | 55,49 | 56,70 | 2,22% | - |
| 23.02.2026 | 56,68 | 57,32 | 55,03 | 55,47 | -3,29% | 20.726,00 |
| 20.02.2026 | 57,50 | 58,44 | 56,90 | 57,36 | 0,16% | - |
| 19.02.2026 | 56,85 | 57,31 | 56,17 | 57,27 | 0,77% | - |
| 18.02.2026 | 55,53 | 57,12 | 55,48 | 56,83 | 2,64% | - |
| 17.02.2026 | 55,24 | 56,07 | 54,91 | 55,37 | -0,16% | 6.600,00 |
| 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% | - |