70,596$
1,27%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 60,99 | 61,62 | 60,48 | 61,62 | 0,47% | 1.173.695,00 |
| 04.11.2024 | 60,83 | 61,84 | 60,75 | 61,33 | 0,20% | 634.382,00 |
| 01.11.2024 | 60,64 | 61,85 | 60,46 | 61,21 | 1,17% | 896.212,00 |
| 31.10.2024 | 61,31 | 61,52 | 60,33 | 60,50 | -1,40% | 1.120.510,00 |
| 30.10.2024 | 61,63 | 62,17 | 61,32 | 61,36 | -0,49% | 923.156,00 |
| 29.10.2024 | 61,03 | 61,83 | 61,00 | 61,66 | 0,51% | 874.104,00 |
| 28.10.2024 | 61,19 | 61,86 | 61,09 | 61,35 | 0,74% | 748.654,00 |
| 25.10.2024 | 60,82 | 61,25 | 60,80 | 60,90 | 0,56% | 725.077,00 |
| 24.10.2024 | 60,60 | 60,95 | 60,05 | 60,56 | 0,43% | 904.354,00 |
| 23.10.2024 | 60,10 | 60,50 | 59,52 | 60,30 | 0,15% | 726.768,00 |
| 22.10.2024 | 60,30 | 60,63 | 60,11 | 60,21 | -0,92% | 666.647,00 |
| 21.10.2024 | 61,77 | 61,78 | 60,67 | 60,77 | -1,62% | 540.365,00 |
| 18.10.2024 | 61,62 | 61,86 | 61,25 | 61,77 | 0,55% | 755.269,00 |
| 17.10.2024 | 61,17 | 61,50 | 60,57 | 61,43 | 0,59% | 798.972,00 |
| 16.10.2024 | 61,75 | 61,99 | 61,02 | 61,07 | -1,05% | 930.771,00 |
| 15.10.2024 | 63,09 | 63,33 | 61,64 | 61,72 | -2,11% | 874.152,00 |
| 14.10.2024 | 62,98 | 63,26 | 62,54 | 63,05 | 0,06% | 725.610,00 |
| 11.10.2024 | 61,72 | 63,21 | 61,72 | 63,01 | 2,06% | 1.436.370,00 |
| 10.10.2024 | 62,04 | 62,08 | 61,31 | 61,74 | -0,79% | 1.027.202,00 |
| 09.10.2024 | 61,64 | 62,54 | 61,36 | 62,23 | 1,22% | 770.289,00 |
| 08.10.2024 | 61,29 | 61,68 | 61,15 | 61,48 | -0,10% | 950.144,00 |
| 07.10.2024 | 61,97 | 62,10 | 61,16 | 61,54 | -0,97% | 1.093.697,00 |
| 04.10.2024 | 62,48 | 62,60 | 61,33 | 62,14 | 0,86% | 1.110.248,00 |
| 03.10.2024 | 62,07 | 62,64 | 61,30 | 61,61 | -1,39% | 1.479.824,00 |
| 02.10.2024 | 60,76 | 62,87 | 60,65 | 62,48 | 2,78% | 2.491.364,00 |
| 01.10.2024 | 61,80 | 61,80 | 60,03 | 60,79 | -2,13% | 2.284.926,00 |
| 30.09.2024 | 61,35 | 62,14 | 61,10 | 62,11 | 0,75% | 1.648.229,00 |
| 27.09.2024 | 60,94 | 62,64 | 60,88 | 61,65 | 1,85% | 2.065.879,00 |
| 26.09.2024 | 59,83 | 60,72 | 59,78 | 60,53 | 2,38% | 1.803.682,00 |
| 25.09.2024 | 58,38 | 59,41 | 58,38 | 59,12 | 1,01% | 1.751.581,00 |
| 24.09.2024 | 58,67 | 58,91 | 58,09 | 58,53 | -0,07% | 994.605,00 |
| 23.09.2024 | 58,85 | 59,09 | 58,33 | 58,57 | 0,00% | 982.970,00 |
| 20.09.2024 | 59,88 | 59,93 | 57,93 | 58,57 | -2,71% | 4.155.802,00 |
| 19.09.2024 | 59,50 | 60,63 | 59,04 | 60,20 | 3,70% | 1.410.710,00 |
| 18.09.2024 | 58,49 | 59,12 | 57,69 | 58,05 | -0,45% | 1.020.754,00 |
| 17.09.2024 | 58,50 | 59,09 | 58,12 | 58,31 | -0,17% | 1.070.688,00 |
| 16.09.2024 | 56,59 | 58,70 | 56,59 | 58,41 | 3,38% | 1.284.074,00 |
| 13.09.2024 | 55,96 | 56,78 | 55,93 | 56,50 | 1,47% | 750.165,00 |
| 12.09.2024 | 55,11 | 55,80 | 54,76 | 55,68 | 1,40% | 880.238,00 |
| 11.09.2024 | 55,13 | 55,61 | 53,57 | 54,91 | -0,56% | 1.125.249,00 |
| 10.09.2024 | 54,42 | 55,32 | 53,82 | 55,22 | 1,66% | 1.385.000,00 |
| 09.09.2024 | 54,73 | 55,58 | 54,11 | 54,32 | 0,31% | 1.185.571,00 |
| 06.09.2024 | 55,81 | 55,97 | 54,09 | 54,15 | -2,94% | 2.296.679,00 |
| 05.09.2024 | 55,35 | 55,88 | 55,01 | 55,79 | 0,54% | 1.294.350,00 |
| 04.09.2024 | 54,81 | 55,59 | 54,76 | 55,49 | 1,00% | 1.325.625,00 |
| 03.09.2024 | 56,10 | 56,50 | 54,78 | 54,94 | -3,09% | 1.328.910,00 |
| 30.08.2024 | 56,81 | 57,01 | 56,45 | 56,69 | 0,60% | 1.581.330,00 |
| 29.08.2024 | 56,20 | 57,09 | 55,91 | 56,35 | 0,39% | 795.819,00 |
| 28.08.2024 | 56,50 | 56,83 | 56,04 | 56,13 | -0,83% | 798.426,00 |
| 27.08.2024 | 56,31 | 56,73 | 56,11 | 56,60 | -0,25% | 659.556,00 |
| 26.08.2024 | 57,08 | 57,46 | 56,62 | 56,74 | -0,44% | 552.395,00 |
| 23.08.2024 | 56,56 | 57,08 | 56,40 | 56,99 | 1,65% | 696.642,00 |
| 22.08.2024 | 56,48 | 56,74 | 55,92 | 56,07 | -0,73% | 863.705,00 |
| 21.08.2024 | 56,38 | 56,59 | 55,88 | 56,48 | 0,70% | 705.456,00 |
| 20.08.2024 | 56,00 | 56,40 | 55,87 | 56,09 | 0,36% | 1.180.809,00 |
| 19.08.2024 | 54,74 | 55,95 | 54,72 | 55,89 | 2,80% | 1.236.076,00 |
| 16.08.2024 | 53,78 | 54,70 | 53,46 | 54,37 | 0,61% | 840.093,00 |
| 15.08.2024 | 54,00 | 54,13 | 53,46 | 54,04 | 1,64% | 1.402.993,00 |
| 14.08.2024 | 52,74 | 53,49 | 52,54 | 53,17 | 1,01% | 1.230.483,00 |
| 13.08.2024 | 52,47 | 53,42 | 52,22 | 52,64 | 1,02% | 1.423.592,00 |