70,438$
0,48%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 68,22 | 70,68 | 68,22 | 70,57 | 0,67% | - |
| 06.03.2026 | 68,97 | 70,33 | 68,78 | 70,10 | -0,51% | 208,00 |
| 05.03.2026 | 69,22 | 70,82 | 69,07 | 70,46 | 0,77% | 208,00 |
| 04.03.2026 | 69,41 | 70,07 | 69,07 | 69,92 | 1,10% | 1.577.781,00 |
| 03.03.2026 | 66,86 | 69,34 | 66,44 | 69,16 | 1,10% | 2.368.850,00 |
| 02.03.2026 | 65,54 | 68,54 | 65,54 | 68,41 | 2,30% | 2.353.229,00 |
| 27.02.2026 | 67,02 | 67,27 | 65,15 | 66,87 | -1,99% | 2.260.984,00 |
| 26.02.2026 | 67,63 | 68,27 | 66,86 | 68,23 | 1,62% | 1.643.531,00 |
| 25.02.2026 | 67,11 | 67,77 | 66,22 | 67,14 | 0,60% | 1.276.646,00 |
| 24.02.2026 | 65,48 | 67,39 | 65,29 | 66,74 | 2,02% | 1.469.414,00 |
| 23.02.2026 | 67,01 | 67,19 | 64,85 | 65,42 | -3,25% | 1.830.569,00 |
| 20.02.2026 | 67,04 | 69,05 | 66,95 | 67,62 | 0,34% | 1.472.702,00 |
| 19.02.2026 | 66,36 | 67,44 | 65,98 | 67,39 | 0,72% | 1.498.924,00 |
| 18.02.2026 | 65,64 | 67,39 | 65,62 | 66,91 | 1,95% | 1.766.598,00 |
| 17.02.2026 | 65,56 | 66,42 | 64,50 | 65,63 | -1,16% | 2.879.681,00 |
| 13.02.2026 | 66,25 | 67,47 | 65,88 | 66,40 | 0,59% | 2.889.738,00 |
| 12.02.2026 | 65,74 | 67,86 | 65,13 | 66,01 | 1,35% | 3.542.339,00 |
| 11.02.2026 | 68,85 | 69,23 | 64,81 | 65,13 | -5,44% | 3.532.338,00 |
| 10.02.2026 | 65,41 | 69,04 | 64,75 | 68,88 | 2,91% | 4.569.547,00 |
| 09.02.2026 | 65,78 | 67,50 | 65,37 | 66,93 | 1,18% | 2.177.916,00 |
| 06.02.2026 | 65,11 | 66,33 | 64,58 | 66,15 | 3,39% | 1.991.100,00 |
| 05.02.2026 | 64,64 | 65,31 | 63,52 | 63,98 | -1,63% | 2.034.141,00 |
| 04.02.2026 | 63,90 | 65,67 | 63,66 | 65,04 | 0,65% | 4.084.279,00 |
| 03.02.2026 | 67,88 | 68,08 | 64,05 | 64,62 | -4,80% | 2.614.768,00 |
| 02.02.2026 | 68,10 | 68,80 | 67,54 | 67,88 | 0,41% | 2.325.727,00 |
| 30.01.2026 | 67,90 | 68,26 | 67,03 | 67,60 | -1,13% | 2.490.702,00 |
| 29.01.2026 | 69,84 | 70,50 | 67,26 | 68,37 | -2,43% | 3.846.949,00 |
| 28.01.2026 | 70,21 | 70,64 | 69,81 | 70,07 | 0,09% | 2.122.956,00 |
| 27.01.2026 | 71,55 | 71,77 | 69,97 | 70,01 | -1,92% | 1.805.197,00 |
| 26.01.2026 | 71,32 | 71,92 | 71,00 | 71,38 | 0,27% | 1.719.240,00 |
| 23.01.2026 | 71,15 | 71,62 | 70,67 | 71,19 | -0,41% | 1.847.832,00 |
| 22.01.2026 | 70,70 | 71,71 | 70,51 | 71,48 | 1,77% | 2.271.485,00 |
| 21.01.2026 | 70,22 | 71,20 | 69,26 | 70,24 | 0,93% | 2.969.986,00 |
| 20.01.2026 | 72,40 | 72,97 | 69,51 | 69,59 | -4,86% | 3.594.910,00 |
| 19.01.2026 | 72,87 | 73,22 | 72,65 | 73,14 | -1,01% | - |
| 16.01.2026 | 78,46 | 78,83 | 73,52 | 73,89 | -5,96% | 3.318.574,00 |
| 15.01.2026 | 80,17 | 80,43 | 78,47 | 78,57 | -1,48% | 1.724.551,00 |
| 14.01.2026 | 80,11 | 80,45 | 78,89 | 79,75 | -0,61% | 1.210.447,00 |
| 13.01.2026 | 80,88 | 81,61 | 79,70 | 80,24 | -0,69% | 1.276.755,00 |
| 12.01.2026 | 80,07 | 81,22 | 79,68 | 80,80 | 0,24% | 880.953,00 |
| 09.01.2026 | 79,56 | 80,82 | 79,56 | 80,61 | 1,38% | 1.163.548,00 |
| 08.01.2026 | 79,72 | 80,15 | 79,10 | 79,51 | -0,84% | 1.490.175,00 |
| 07.01.2026 | 81,55 | 81,95 | 79,62 | 80,18 | -1,69% | 1.157.753,00 |
| 06.01.2026 | 79,00 | 81,58 | 78,62 | 81,56 | 2,89% | 1.287.889,00 |
| 05.01.2026 | 78,34 | 80,26 | 78,34 | 79,27 | 1,20% | 1.629.143,00 |
| 02.01.2026 | 78,86 | 78,95 | 76,72 | 78,33 | -0,03% | 2.462.351,00 |
| 31.12.2025 | 79,45 | 79,69 | 78,34 | 78,35 | -1,52% | 1.064.602,00 |
| 30.12.2025 | 79,74 | 79,96 | 79,47 | 79,56 | -0,54% | 804.938,00 |
| 29.12.2025 | 79,96 | 80,48 | 79,59 | 79,99 | -0,26% | 868.792,00 |
| 26.12.2025 | 79,90 | 80,44 | 79,68 | 80,20 | 0,24% | 592.944,00 |
| 24.12.2025 | 80,66 | 80,71 | 79,92 | 80,01 | -0,61% | 513.218,00 |
| 23.12.2025 | 81,75 | 82,17 | 80,47 | 80,50 | -1,77% | 1.598.368,00 |
| 22.12.2025 | 81,09 | 82,29 | 80,97 | 81,95 | 1,31% | 907.343,00 |
| 19.12.2025 | 79,68 | 81,38 | 79,68 | 80,89 | 1,23% | 3.014.808,00 |
| 18.12.2025 | 79,83 | 80,69 | 79,38 | 79,91 | 1,31% | 1.602.556,00 |
| 17.12.2025 | 80,45 | 80,88 | 78,38 | 78,88 | -1,98% | 1.567.527,00 |
| 16.12.2025 | 80,45 | 81,34 | 79,84 | 80,47 | 0,37% | 1.175.526,00 |
| 15.12.2025 | 80,73 | 81,31 | 80,01 | 80,17 | -0,11% | 1.224.644,00 |
| 12.12.2025 | 83,49 | 83,65 | 80,04 | 80,26 | -3,70% | 1.267.403,00 |
| 11.12.2025 | 81,94 | 83,37 | 81,41 | 83,34 | 1,07% | 946.074,00 |
| 10.12.2025 | 81,05 | 82,93 | 80,99 | 82,46 | 1,25% | 1.029.710,00 |
| 09.12.2025 | 81,39 | 82,40 | 81,31 | 81,44 | -0,43% | 1.032.951,00 |
| 08.12.2025 | 83,42 | 83,91 | 81,34 | 81,79 | -2,07% | 1.386.933,00 |
| 05.12.2025 | 83,82 | 84,42 | 82,88 | 83,52 | 1,48% | 1.199.407,00 |
| 04.12.2025 | 82,19 | 83,31 | 82,03 | 82,30 | -0,04% | 1.410.591,00 |
| 03.12.2025 | 82,28 | 82,95 | 81,43 | 82,34 | 0,13% | 1.304.347,00 |
| 02.12.2025 | 81,97 | 82,72 | 81,27 | 82,23 | 0,67% | 1.105.312,00 |
| 01.12.2025 | 80,52 | 82,28 | 79,97 | 81,68 | 0,32% | 1.150.049,00 |
| 28.11.2025 | 81,80 | 81,99 | 81,17 | 81,42 | 0,18% | 445.973,00 |
| 26.11.2025 | 80,87 | 82,07 | 80,62 | 81,27 | 0,52% | 1.024.147,00 |
| 25.11.2025 | 79,50 | 81,66 | 79,41 | 80,85 | 2,27% | 1.117.694,00 |
| 24.11.2025 | 77,19 | 79,44 | 77,16 | 79,06 | 2,62% | 2.387.797,00 |
| 21.11.2025 | 74,94 | 77,38 | 74,73 | 77,04 | 2,94% | 1.250.803,00 |
| 20.11.2025 | 77,63 | 78,00 | 74,66 | 74,84 | -1,21% | 977.969,00 |
| 19.11.2025 | 75,35 | 76,52 | 75,26 | 75,76 | 0,42% | 896.705,00 |
| 18.11.2025 | 75,23 | 76,08 | 74,77 | 75,44 | -0,19% | 1.195.899,00 |
| 17.11.2025 | 76,83 | 77,37 | 75,28 | 75,58 | -2,55% | 1.238.825,00 |
| 14.11.2025 | 76,55 | 78,09 | 75,58 | 77,56 | 0,67% | 1.189.967,00 |
| 13.11.2025 | 81,50 | 82,55 | 76,83 | 77,04 | -6,28% | 1.486.793,00 |
| 12.11.2025 | 79,98 | 82,60 | 79,74 | 82,20 | 3,27% | 1.716.566,00 |
| 11.11.2025 | 79,50 | 80,19 | 79,17 | 79,60 | -0,12% | 836.731,00 |
| 10.11.2025 | 79,54 | 80,33 | 79,09 | 79,69 | 1,00% | 1.300.593,00 |
| 07.11.2025 | 78,57 | 79,39 | 77,83 | 78,90 | 0,10% | 1.087.472,00 |
| 06.11.2025 | 81,00 | 81,21 | 78,11 | 78,82 | -2,12% | 1.572.825,00 |
| 05.11.2025 | 76,33 | 81,53 | 75,00 | 80,53 | 2,46% | 2.160.913,00 |
| 04.11.2025 | 78,88 | 79,27 | 77,90 | 78,60 | -1,22% | 1.797.724,00 |
| 03.11.2025 | 79,80 | 79,94 | 78,62 | 79,57 | -0,23% | 1.547.077,00 |
| 31.10.2025 | 78,91 | 80,51 | 78,82 | 79,75 | 1,12% | 1.375.996,00 |
| 30.10.2025 | 79,29 | 80,45 | 78,64 | 78,87 | -0,65% | 1.180.168,00 |
| 29.10.2025 | 80,25 | 80,94 | 78,82 | 79,39 | -1,38% | 1.523.342,00 |
| 28.10.2025 | 81,12 | 81,62 | 80,35 | 80,50 | -0,76% | 1.496.039,00 |
| 27.10.2025 | 82,22 | 82,47 | 80,50 | 81,12 | -0,37% | 1.087.257,00 |
| 24.10.2025 | 81,98 | 82,19 | 81,11 | 81,42 | 0,89% | 974.534,00 |
| 23.10.2025 | 79,42 | 81,01 | 79,22 | 80,70 | 2,03% | - |
| 22.10.2025 | 79,44 | 80,32 | 78,59 | 79,10 | -0,69% | 1.614.230,00 |
| 21.10.2025 | 78,58 | 80,01 | 78,28 | 79,65 | 1,36% | 811.032,00 |
| 20.10.2025 | 78,14 | 79,03 | 77,55 | 78,58 | 1,50% | 1.398.725,00 |
| 17.10.2025 | 77,87 | 78,04 | 76,91 | 77,42 | -0,58% | - |
| 16.10.2025 | 78,96 | 79,11 | 77,43 | 77,87 | -1,08% | 978.371,00 |
| 15.10.2025 | 79,24 | 79,66 | 77,64 | 78,72 | 0,87% | 875.988,00 |