55,255$
1,01%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 54,92 | 55,39 | 54,57 | 55,36 | 1,21% | 1.048.950,00 |
| 25.07.2024 | 55,70 | 55,88 | 54,66 | 54,70 | -1,85% | 2.067.494,00 |
| 24.07.2024 | 57,11 | 57,49 | 55,58 | 55,73 | -2,42% | 1.321.293,00 |
| 23.07.2024 | 57,16 | 57,51 | 56,96 | 57,11 | -0,33% | 678.209,00 |
| 22.07.2024 | 56,40 | 57,32 | 56,21 | 57,30 | 2,36% | 778.867,00 |
| 19.07.2024 | 57,47 | 57,57 | 55,69 | 55,98 | -2,25% | 845.173,00 |
| 18.07.2024 | 57,98 | 58,52 | 57,10 | 57,27 | -1,51% | 1.311.489,00 |
| 17.07.2024 | 58,32 | 59,00 | 58,09 | 58,15 | -0,78% | 852.671,00 |
| 16.07.2024 | 57,55 | 58,71 | 57,28 | 58,61 | 2,27% | 786.751,00 |
| 15.07.2024 | 57,35 | 57,89 | 57,00 | 57,31 | -0,07% | 851.686,00 |
| 12.07.2024 | 56,51 | 57,82 | 56,22 | 57,35 | 1,96% | 971.684,00 |
| 11.07.2024 | 55,81 | 56,46 | 55,46 | 56,25 | 1,63% | 938.104,00 |
| 10.07.2024 | 55,32 | 55,65 | 54,97 | 55,35 | 0,22% | 849.106,00 |
| 09.07.2024 | 56,20 | 56,20 | 55,18 | 55,23 | -1,88% | 754.395,00 |
| 08.07.2024 | 56,12 | 56,70 | 55,79 | 56,29 | 0,72% | 742.151,00 |
| 05.07.2024 | 55,55 | 56,16 | 55,22 | 55,89 | 0,68% | 717.735,00 |
| 03.07.2024 | 56,27 | 56,51 | 55,51 | 55,51 | -1,26% | 839.432,00 |
| 02.07.2024 | 55,86 | 56,90 | 55,54 | 56,22 | 0,95% | 935.478,00 |
| 01.07.2024 | 55,86 | 56,00 | 55,33 | 55,69 | -0,41% | 1.413.249,00 |
| 28.06.2024 | 55,57 | 56,24 | 55,30 | 55,92 | 0,90% | 1.390.794,00 |
| 27.06.2024 | 54,27 | 55,61 | 54,27 | 55,42 | 0,45% | 700.426,00 |
| 26.06.2024 | 55,28 | 55,51 | 54,39 | 55,17 | -0,63% | 929.920,00 |
| 25.06.2024 | 55,98 | 56,30 | 55,04 | 55,52 | -1,12% | 843.084,00 |
| 24.06.2024 | 56,01 | 56,92 | 55,80 | 56,15 | 0,02% | 922.198,00 |
| 21.06.2024 | 55,72 | 56,35 | 55,09 | 56,14 | 0,66% | 3.544.378,00 |
| 20.06.2024 | 55,73 | 55,99 | 55,12 | 55,77 | 0,47% | 1.050.766,00 |
| 18.06.2024 | 55,72 | 55,72 | 55,08 | 55,51 | -0,38% | 1.148.606,00 |
| 17.06.2024 | 54,81 | 55,78 | 54,38 | 55,72 | 1,66% | 1.180.413,00 |
| 14.06.2024 | 55,42 | 55,42 | 54,16 | 54,81 | -1,63% | 1.013.807,00 |
| 13.06.2024 | 55,98 | 55,98 | 55,22 | 55,72 | -0,62% | 755.712,00 |
| 12.06.2024 | 56,23 | 56,66 | 55,76 | 56,07 | 1,39% | 1.289.655,00 |
| 11.06.2024 | 55,28 | 55,57 | 54,89 | 55,30 | -0,11% | 5.166.806,00 |
| 10.06.2024 | 54,62 | 55,50 | 54,39 | 55,36 | 0,67% | 1.509.624,00 |
| 07.06.2024 | 55,20 | 55,65 | 54,46 | 54,99 | -1,04% | 1.520.436,00 |
| 06.06.2024 | 54,44 | 55,60 | 54,05 | 55,57 | 2,08% | 1.779.710,00 |
| 05.06.2024 | 54,35 | 54,66 | 53,91 | 54,44 | 0,81% | 1.428.303,00 |
| 04.06.2024 | 54,26 | 54,56 | 53,92 | 54,00 | -0,90% | 918.638,00 |
| 03.06.2024 | 55,68 | 55,92 | 53,90 | 54,49 | -2,14% | 1.409.329,00 |
| 31.05.2024 | 55,49 | 55,90 | 54,80 | 55,68 | 0,32% | 1.994.354,00 |
| 30.05.2024 | 55,81 | 56,02 | 55,43 | 55,50 | -0,34% | 973.691,00 |
| 29.05.2024 | 55,27 | 56,16 | 55,14 | 55,69 | -0,23% | 1.036.606,00 |
| 28.05.2024 | 56,80 | 56,80 | 55,69 | 55,82 | -1,73% | 976.585,00 |
| 24.05.2024 | 57,37 | 57,37 | 56,62 | 56,80 | -0,12% | 671.234,00 |
| 23.05.2024 | 57,69 | 57,69 | 56,69 | 56,87 | -1,27% | 847.702,00 |
| 22.05.2024 | 57,48 | 58,62 | 57,42 | 57,60 | 0,52% | 2.216.927,00 |
| 21.05.2024 | 56,79 | 57,48 | 56,79 | 57,30 | -0,03% | 967.917,00 |
| 20.05.2024 | 56,93 | 57,43 | 56,71 | 57,32 | 0,40% | 1.075.697,00 |
| 17.05.2024 | 57,71 | 57,71 | 56,47 | 57,09 | -0,28% | 1.180.673,00 |
| 16.05.2024 | 57,38 | 57,68 | 56,88 | 57,25 | -0,75% | 1.880.779,00 |
| 15.05.2024 | 57,54 | 57,76 | 57,07 | 57,68 | 1,03% | 1.119.138,00 |
| 14.05.2024 | 57,55 | 57,87 | 57,04 | 57,09 | 0,05% | 1.175.710,00 |
| 13.05.2024 | 57,18 | 57,66 | 57,01 | 57,06 | 0,46% | 1.066.099,00 |
| 10.05.2024 | 56,96 | 57,27 | 56,49 | 56,80 | 0,09% | 1.034.709,00 |
| 09.05.2024 | 56,55 | 57,03 | 56,44 | 56,75 | 0,37% | 1.286.629,00 |
| 08.05.2024 | 56,55 | 56,76 | 55,82 | 56,54 | -0,81% | 1.471.234,00 |
| 07.05.2024 | 56,58 | 58,04 | 56,41 | 57,00 | 1,42% | 2.326.133,00 |
| 06.05.2024 | 56,83 | 56,83 | 55,23 | 56,20 | 0,48% | 3.006.039,00 |
| 03.05.2024 | 60,09 | 60,27 | 55,44 | 55,93 | -6,88% | 3.315.510,00 |
| 02.05.2024 | 58,96 | 60,22 | 58,32 | 60,06 | 2,53% | 1.676.718,00 |
| 01.05.2024 | 60,09 | 60,09 | 58,56 | 58,58 | -2,48% | 1.074.142,00 |
| 30.04.2024 | 60,23 | 60,80 | 59,67 | 60,07 | -0,99% | 1.289.999,00 |
| 29.04.2024 | 60,14 | 60,71 | 60,14 | 60,67 | 0,86% | 817.667,00 |
| 26.04.2024 | 59,43 | 60,41 | 59,28 | 60,15 | 1,59% | 790.686,00 |
| 25.04.2024 | 59,01 | 59,23 | 58,30 | 59,21 | -0,50% | 1.637.883,00 |
| 24.04.2024 | 59,53 | 59,89 | 58,97 | 59,51 | -0,30% | 1.061.077,00 |
| 23.04.2024 | 58,84 | 60,00 | 58,76 | 59,69 | 1,27% | 808.747,00 |
| 22.04.2024 | 58,78 | 59,26 | 58,05 | 58,94 | 1,67% | 861.326,00 |
| 19.04.2024 | 58,04 | 58,61 | 57,73 | 57,97 | 0,19% | 843.209,00 |
| 18.04.2024 | 58,53 | 58,69 | 57,75 | 57,86 | -1,08% | 905.854,00 |
| 17.04.2024 | 59,43 | 59,54 | 58,44 | 58,49 | -0,70% | 852.492,00 |
| 16.04.2024 | 59,08 | 59,32 | 58,61 | 58,90 | -0,84% | 897.263,00 |
| 15.04.2024 | 61,14 | 61,40 | 59,25 | 59,40 | -1,88% | 1.018.415,00 |
| 12.04.2024 | 61,36 | 61,52 | 60,23 | 60,54 | -2,40% | 1.030.455,00 |
| 11.04.2024 | 61,78 | 62,24 | 61,37 | 62,03 | 0,85% | 1.333.746,00 |
| 10.04.2024 | 61,53 | 62,13 | 61,15 | 61,51 | -2,33% | 977.785,00 |
| 09.04.2024 | 62,50 | 63,16 | 62,13 | 62,98 | 1,27% | 1.533.672,00 |
| 08.04.2024 | 61,78 | 62,56 | 61,59 | 62,19 | 1,20% | 3.046.914,00 |
| 05.04.2024 | 61,25 | 61,74 | 60,85 | 61,45 | -0,05% | 2.794.043,00 |
| 04.04.2024 | 63,01 | 63,63 | 61,44 | 61,48 | -1,40% | 1.208.710,00 |
| 03.04.2024 | 62,46 | 63,49 | 62,00 | 62,35 | -0,78% | 1.296.276,00 |
| 02.04.2024 | 62,79 | 62,99 | 62,20 | 62,84 | -0,54% | 861.787,00 |
| 01.04.2024 | 64,19 | 64,27 | 63,12 | 63,18 | -1,83% | 909.987,00 |
| 28.03.2024 | 63,38 | 64,63 | 62,63 | 64,36 | 1,67% | 2.964.567,00 |
| 27.03.2024 | 63,61 | 64,18 | 62,48 | 63,30 | -0,22% | 2.220.078,00 |
| 26.03.2024 | 63,30 | 64,55 | 63,13 | 63,44 | 0,54% | 1.460.276,00 |
| 25.03.2024 | 64,18 | 64,36 | 62,98 | 63,10 | -1,71% | 1.091.548,00 |
| 22.03.2024 | 64,40 | 64,71 | 64,11 | 64,20 | -0,76% | 715.077,00 |
| 21.03.2024 | 64,00 | 65,55 | 63,81 | 64,69 | 1,49% | 1.114.802,00 |
| 20.03.2024 | 63,57 | 63,95 | 62,90 | 63,74 | 0,43% | 911.544,00 |
| 19.03.2024 | 62,22 | 63,56 | 61,95 | 63,47 | 1,63% | 1.166.556,00 |
| 18.03.2024 | 62,43 | 62,99 | 62,14 | 62,45 | 0,61% | 1.019.917,00 |
| 15.03.2024 | 61,88 | 62,66 | 61,88 | 62,07 | -0,42% | 2.861.709,00 |
| 14.03.2024 | 63,47 | 63,47 | 61,61 | 62,33 | -1,58% | 1.467.844,00 |
| 13.03.2024 | 63,45 | 63,81 | 63,13 | 63,33 | -0,14% | 1.137.288,00 |
| 12.03.2024 | 62,93 | 63,93 | 62,73 | 63,42 | 0,92% | 1.073.406,00 |
| 11.03.2024 | 63,09 | 63,57 | 62,44 | 62,84 | -0,40% | 1.050.736,00 |
| 08.03.2024 | 63,01 | 63,89 | 62,72 | 63,09 | 0,94% | 1.617.849,00 |
| 07.03.2024 | 62,59 | 63,07 | 62,25 | 62,50 | 0,11% | 878.457,00 |
| 06.03.2024 | 62,19 | 62,67 | 61,76 | 62,43 | 1,02% | 1.045.773,00 |
| 05.03.2024 | 62,24 | 62,93 | 61,54 | 61,80 | -1,21% | 1.138.274,00 |