65,119$
-0,40%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 65,08 | 65,75 | 64,18 | 65,38 | -0,40% | 1.955.847,00 |
| 31.03.2025 | 64,69 | 65,94 | 63,76 | 65,64 | 0,18% | 1.704.769,00 |
| 28.03.2025 | 67,88 | 67,95 | 65,34 | 65,52 | -3,62% | 1.409.575,00 |
| 27.03.2025 | 68,50 | 68,54 | 67,04 | 67,98 | -1,39% | 1.242.305,00 |
| 26.03.2025 | 70,52 | 70,88 | 68,76 | 68,94 | -2,19% | 932.863,00 |
| 25.03.2025 | 72,07 | 72,27 | 70,23 | 70,48 | -2,21% | 1.269.063,00 |
| 24.03.2025 | 72,00 | 72,46 | 71,52 | 72,07 | 2,17% | 1.168.079,00 |
| 21.03.2025 | 69,94 | 70,74 | 69,59 | 70,54 | -0,20% | 3.050.146,00 |
| 20.03.2025 | 70,99 | 71,90 | 70,60 | 70,68 | -1,34% | 1.790.734,00 |
| 19.03.2025 | 70,24 | 72,59 | 70,19 | 71,64 | 2,07% | 2.041.608,00 |
| 18.03.2025 | 69,95 | 71,03 | 69,78 | 70,19 | -0,09% | 2.036.355,00 |
| 17.03.2025 | 69,33 | 71,35 | 69,09 | 70,25 | 1,24% | 2.284.344,00 |
| 14.03.2025 | 67,40 | 69,78 | 67,25 | 69,39 | 4,52% | 1.878.154,00 |
| 13.03.2025 | 67,04 | 68,23 | 66,07 | 66,39 | -1,44% | 1.996.423,00 |
| 12.03.2025 | 67,42 | 68,31 | 66,89 | 67,36 | 1,31% | 1.808.067,00 |
| 11.03.2025 | 66,79 | 67,94 | 65,76 | 66,49 | -0,03% | 2.221.327,00 |
| 10.03.2025 | 68,08 | 68,81 | 65,88 | 66,51 | -3,69% | 1.998.669,00 |
| 07.03.2025 | 67,28 | 69,33 | 66,36 | 69,06 | 2,08% | 2.360.443,00 |
| 06.03.2025 | 68,51 | 69,45 | 67,38 | 67,65 | -2,65% | 1.751.203,00 |
| 05.03.2025 | 68,28 | 69,80 | 68,11 | 69,49 | 1,58% | 2.160.805,00 |
| 04.03.2025 | 68,98 | 69,74 | 67,08 | 68,41 | -1,82% | 2.016.701,00 |
| 03.03.2025 | 72,51 | 73,04 | 69,42 | 69,68 | -3,20% | 1.878.563,00 |
| 28.02.2025 | 70,85 | 72,18 | 70,72 | 71,98 | 1,85% | 2.966.540,00 |
| 27.02.2025 | 71,35 | 72,67 | 70,51 | 70,67 | -1,01% | 1.833.441,00 |
| 26.02.2025 | 71,62 | 72,31 | 71,30 | 71,39 | 0,04% | 1.724.592,00 |
| 25.02.2025 | 71,08 | 72,19 | 70,88 | 71,36 | 0,61% | 2.066.717,00 |
| 24.02.2025 | 71,77 | 71,95 | 69,86 | 70,93 | -0,76% | 1.416.782,00 |
| 21.02.2025 | 73,24 | 74,63 | 71,11 | 71,47 | -2,38% | 1.852.437,00 |
| 20.02.2025 | 76,13 | 76,39 | 72,36 | 73,21 | -3,12% | 1.997.325,00 |
| 19.02.2025 | 75,92 | 76,88 | 75,05 | 75,57 | 0,57% | 2.454.739,00 |
| 18.02.2025 | 74,49 | 75,15 | 73,82 | 75,14 | 1,37% | 2.385.530,00 |
| 17.02.2025 | 74,48 | 74,48 | 74,10 | 74,13 | -0,22% | - |
| 14.02.2025 | 73,65 | 74,41 | 73,42 | 74,29 | 0,86% | 1.229.347,00 |
| 13.02.2025 | 73,72 | 73,72 | 72,62 | 73,66 | 0,50% | 1.154.205,00 |
| 12.02.2025 | 72,80 | 73,45 | 72,05 | 73,29 | -0,73% | 891.281,00 |
| 11.02.2025 | 73,70 | 74,64 | 73,66 | 73,83 | -0,71% | 830.715,00 |
| 10.02.2025 | 74,76 | 74,76 | 74,11 | 74,36 | 0,00% | 834.659,00 |
| 07.02.2025 | 75,38 | 75,66 | 74,05 | 74,36 | -1,34% | 906.120,00 |
| 06.02.2025 | 75,38 | 75,65 | 74,75 | 75,37 | 0,40% | 1.206.839,00 |
| 05.02.2025 | 74,51 | 75,17 | 74,11 | 75,07 | 0,97% | 1.224.923,00 |
| 04.02.2025 | 73,72 | 74,45 | 73,64 | 74,35 | 0,31% | 1.655.119,00 |
| 03.02.2025 | 73,86 | 74,39 | 72,39 | 74,12 | -1,12% | 1.553.451,00 |
| 31.01.2025 | 75,27 | 76,33 | 74,47 | 74,96 | -0,56% | 1.373.663,00 |
| 30.01.2025 | 75,69 | 76,32 | 74,97 | 75,38 | 0,82% | 1.305.543,00 |
| 29.01.2025 | 75,42 | 75,58 | 74,41 | 74,77 | -0,66% | 1.212.458,00 |
| 28.01.2025 | 76,03 | 76,03 | 74,45 | 75,27 | -0,91% | 1.303.364,00 |
| 27.01.2025 | 75,31 | 76,83 | 75,31 | 75,96 | -1,89% | 2.052.132,00 |
| 24.01.2025 | 77,50 | 77,78 | 77,00 | 77,42 | -0,09% | 895.282,00 |
| 23.01.2025 | 77,12 | 77,57 | 76,44 | 77,49 | 0,12% | 1.210.375,00 |
| 22.01.2025 | 76,74 | 77,73 | 76,16 | 77,40 | 1,27% | 1.098.617,00 |
| 21.01.2025 | 75,50 | 76,51 | 75,31 | 76,43 | 2,02% | 1.341.898,00 |
| 17.01.2025 | 74,94 | 75,13 | 74,15 | 74,92 | 1,38% | 1.010.659,00 |
| 16.01.2025 | 72,85 | 74,13 | 72,72 | 73,90 | 1,62% | 1.114.701,00 |
| 15.01.2025 | 72,95 | 73,18 | 72,17 | 72,72 | 1,62% | 823.765,00 |
| 14.01.2025 | 70,28 | 72,07 | 70,22 | 71,56 | 1,84% | 1.173.371,00 |
| 13.01.2025 | 69,21 | 70,40 | 68,49 | 70,27 | 0,06% | 1.033.499,00 |
| 10.01.2025 | 71,66 | 72,38 | 70,05 | 70,23 | -3,18% | 1.714.843,00 |
| 08.01.2025 | 71,42 | 72,65 | 71,03 | 72,54 | 0,72% | 1.153.815,00 |
| 07.01.2025 | 71,26 | 73,16 | 71,26 | 72,02 | 1,29% | 2.115.123,00 |
| 06.01.2025 | 70,62 | 72,28 | 70,30 | 71,10 | 0,75% | 1.412.048,00 |
| 03.01.2025 | 70,28 | 70,82 | 69,71 | 70,57 | 1,23% | 939.035,00 |
| 02.01.2025 | 70,71 | 71,08 | 69,23 | 69,71 | -1,34% | 1.340.536,00 |
| 31.12.2024 | 70,68 | 71,03 | 70,31 | 70,66 | 0,33% | 672.748,00 |
| 30.12.2024 | 70,55 | 71,16 | 69,65 | 70,43 | -1,08% | 754.978,00 |
| 27.12.2024 | 71,75 | 72,56 | 70,89 | 71,20 | -1,52% | 608.748,00 |
| 26.12.2024 | 71,51 | 72,39 | 71,36 | 72,30 | 0,60% | 500.473,00 |
| 24.12.2024 | 70,96 | 71,97 | 70,96 | 71,87 | 0,98% | 268.813,00 |
| 23.12.2024 | 71,65 | 71,83 | 70,59 | 71,17 | -0,66% | 854.523,00 |
| 20.12.2024 | 70,43 | 72,10 | 70,05 | 71,64 | 1,27% | 3.454.388,00 |
| 19.12.2024 | 70,88 | 71,58 | 70,53 | 70,74 | 0,07% | 1.406.718,00 |
| 18.12.2024 | 73,00 | 73,71 | 70,44 | 70,69 | -3,02% | 1.665.537,00 |
| 17.12.2024 | 73,77 | 73,87 | 72,53 | 72,89 | -1,82% | 1.218.332,00 |
| 16.12.2024 | 74,05 | 74,98 | 73,72 | 74,24 | 0,88% | 1.368.884,00 |
| 13.12.2024 | 74,41 | 74,97 | 73,26 | 73,59 | -1,71% | 1.086.890,00 |
| 12.12.2024 | 73,62 | 75,56 | 73,62 | 74,87 | 1,23% | 1.856.247,00 |
| 11.12.2024 | 74,33 | 74,47 | 73,34 | 73,96 | -0,22% | 1.429.253,00 |
| 10.12.2024 | 74,84 | 75,79 | 73,81 | 74,12 | -0,66% | 1.394.251,00 |
| 09.12.2024 | 74,98 | 75,61 | 74,01 | 74,61 | -0,33% | 1.000.731,00 |
| 06.12.2024 | 75,73 | 75,92 | 74,58 | 74,86 | -0,72% | 1.131.514,00 |
| 05.12.2024 | 75,58 | 75,79 | 74,48 | 75,40 | 0,16% | 1.816.971,00 |
| 04.12.2024 | 76,90 | 76,97 | 74,39 | 75,28 | 1,80% | 2.152.688,00 |
| 03.12.2024 | 73,17 | 74,56 | 72,83 | 73,95 | 1,19% | 1.520.326,00 |
| 02.12.2024 | 72,91 | 73,37 | 72,34 | 73,08 | 0,15% | 1.151.770,00 |
| 29.11.2024 | 72,29 | 73,42 | 72,27 | 72,97 | 0,75% | 561.091,00 |
| 27.11.2024 | 72,40 | 72,82 | 72,15 | 72,43 | 0,08% | 917.428,00 |
| 26.11.2024 | 72,68 | 72,80 | 72,19 | 72,37 | -0,80% | 1.006.058,00 |
| 25.11.2024 | 72,65 | 74,12 | 72,44 | 72,95 | 0,87% | 1.597.817,00 |
| 22.11.2024 | 71,32 | 72,52 | 71,00 | 72,32 | 1,25% | 1.519.570,00 |
| 21.11.2024 | 70,50 | 72,13 | 70,40 | 71,43 | 1,35% | 1.639.242,00 |
| 20.11.2024 | 70,00 | 70,51 | 69,14 | 70,48 | 1,16% | 1.263.276,00 |
| 19.11.2024 | 69,06 | 70,00 | 68,91 | 69,67 | -0,30% | 1.189.558,00 |
| 18.11.2024 | 70,69 | 70,81 | 69,44 | 69,88 | -1,05% | 1.420.029,00 |
| 15.11.2024 | 70,29 | 70,88 | 69,57 | 70,62 | -0,17% | 1.155.009,00 |
| 14.11.2024 | 71,95 | 72,56 | 70,59 | 70,74 | -2,62% | 949.915,00 |
| 13.11.2024 | 72,70 | 73,21 | 72,21 | 72,64 | -0,22% | 1.431.098,00 |
| 12.11.2024 | 73,27 | 74,22 | 72,58 | 72,80 | -0,78% | 1.286.998,00 |
| 11.11.2024 | 73,00 | 73,81 | 72,39 | 73,37 | 0,99% | 918.560,00 |
| 08.11.2024 | 71,37 | 73,03 | 71,17 | 72,65 | 0,71% | 1.395.675,00 |
| 07.11.2024 | 72,65 | 73,09 | 71,31 | 72,14 | -0,70% | 1.719.899,00 |
| 06.11.2024 | 65,01 | 73,17 | 65,01 | 72,65 | 17,90% | 4.369.132,00 |