55,965$
0,01%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 55,13 | 56,28 | 54,83 | 55,95 | -0,02% | 2.487.265,00 |
| 20.05.2026 | 54,30 | 56,01 | 52,80 | 55,96 | 2,57% | 3.021.642,00 |
| 19.05.2026 | 55,03 | 56,40 | 54,22 | 54,56 | -0,82% | 3.618.227,00 |
| 18.05.2026 | 55,15 | 55,61 | 54,65 | 55,01 | -0,22% | 2.200.444,00 |
| 15.05.2026 | 55,96 | 56,18 | 54,84 | 55,13 | -1,13% | 2.356.659,00 |
| 14.05.2026 | 55,46 | 56,31 | 54,99 | 55,76 | 1,57% | 3.291.830,00 |
| 13.05.2026 | 56,34 | 56,86 | 54,60 | 54,90 | -2,85% | 2.374.880,00 |
| 12.05.2026 | 58,13 | 58,27 | 56,36 | 56,51 | -2,64% | 2.573.387,00 |
| 11.05.2026 | 60,40 | 60,68 | 57,28 | 58,04 | -4,54% | 2.618.676,00 |
| 08.05.2026 | 61,63 | 61,96 | 59,85 | 60,80 | -1,70% | 3.066.495,00 |
| 07.05.2026 | 64,28 | 64,92 | 61,60 | 61,85 | -2,48% | 3.707.238,00 |
| 06.05.2026 | 69,79 | 69,79 | 63,23 | 63,42 | -7,24% | 4.417.127,00 |
| 05.05.2026 | 68,58 | 69,13 | 67,69 | 68,37 | -0,22% | 1.659.318,00 |
| 04.05.2026 | 68,18 | 69,06 | 67,93 | 68,52 | 0,15% | 1.743.731,00 |
| 01.05.2026 | 68,57 | 68,90 | 66,76 | 68,42 | 1,63% | 2.028.238,00 |
| 30.04.2026 | 66,18 | 67,39 | 65,64 | 67,32 | 1,57% | 1.698.560,00 |
| 29.04.2026 | 66,20 | 66,54 | 65,83 | 66,28 | -0,54% | 1.267.173,00 |
| 28.04.2026 | 67,49 | 67,98 | 66,48 | 66,64 | -0,79% | 1.691.616,00 |
| 27.04.2026 | 67,23 | 67,90 | 66,49 | 67,17 | -0,27% | 1.627.735,00 |
| 24.04.2026 | 67,29 | 67,57 | 66,58 | 67,35 | 0,46% | 1.292.330,00 |
| 23.04.2026 | 68,02 | 68,29 | 65,84 | 67,04 | -2,97% | 1.484.066,00 |
| 22.04.2026 | 69,38 | 70,04 | 68,63 | 69,09 | 0,17% | 1.121.593,00 |
| 21.04.2026 | 69,56 | 70,80 | 68,90 | 68,97 | -0,76% | 1.481.894,00 |
| 20.04.2026 | 68,72 | 69,82 | 68,46 | 69,50 | 0,30% | 1.105.609,00 |
| 17.04.2026 | 69,55 | 70,14 | 68,91 | 69,29 | 2,39% | 1.520.032,00 |
| 16.04.2026 | 67,01 | 67,79 | 66,72 | 67,67 | 1,32% | 1.576.858,00 |
| 15.04.2026 | 66,51 | 67,49 | 66,15 | 66,79 | 0,42% | 1.463.751,00 |
| 14.04.2026 | 66,94 | 67,92 | 65,71 | 66,51 | -0,51% | 1.563.240,00 |
| 13.04.2026 | 64,75 | 67,00 | 64,37 | 66,85 | 3,21% | 1.940.556,00 |
| 10.04.2026 | 65,42 | 65,53 | 63,77 | 64,77 | -0,99% | 1.640.022,00 |
| 09.04.2026 | 66,13 | 66,13 | 64,25 | 65,42 | -1,98% | 1.565.717,00 |
| 08.04.2026 | 67,00 | 67,73 | 66,68 | 66,74 | 3,96% | 1.589.506,00 |
| 07.04.2026 | 64,58 | 65,03 | 63,46 | 64,20 | -1,34% | 2.029.888,00 |
| 06.04.2026 | 65,07 | 65,47 | 64,64 | 65,07 | -0,08% | 1.261.039,00 |
| 02.04.2026 | 64,18 | 66,31 | 63,74 | 65,12 | 0,06% | 1.268.441,00 |
| 01.04.2026 | 65,62 | 65,66 | 63,97 | 65,08 | -0,23% | 1.870.615,00 |
| 31.03.2026 | 63,01 | 65,44 | 62,74 | 65,23 | 4,27% | 1.807.803,00 |
| 30.03.2026 | 63,71 | 64,14 | 62,01 | 62,56 | -0,65% | 2.366.080,00 |
| 27.03.2026 | 64,59 | 65,38 | 62,70 | 62,97 | -3,79% | 1.671.395,00 |
| 26.03.2026 | 65,40 | 66,65 | 65,14 | 65,45 | -0,64% | 1.420.446,00 |
| 25.03.2026 | 66,21 | 66,75 | 64,50 | 65,87 | 0,75% | 1.417.274,00 |
| 24.03.2026 | 65,99 | 65,99 | 64,59 | 65,38 | -2,17% | 2.191.484,00 |
| 23.03.2026 | 67,28 | 67,99 | 66,79 | 66,83 | 1,70% | 2.078.092,00 |
| 20.03.2026 | 66,51 | 66,51 | 65,07 | 65,71 | -1,45% | 3.673.763,00 |
| 19.03.2026 | 64,94 | 67,22 | 64,74 | 66,68 | 1,75% | 2.178.938,00 |
| 18.03.2026 | 66,43 | 66,98 | 65,24 | 65,53 | -2,33% | 2.391.442,00 |
| 17.03.2026 | 67,06 | 68,42 | 66,43 | 67,09 | 0,74% | 1.130.094,00 |
| 16.03.2026 | 67,32 | 67,99 | 66,40 | 66,60 | 0,20% | 1.377.358,00 |
| 13.03.2026 | 66,51 | 67,17 | 65,57 | 66,47 | 0,46% | 1.412.342,00 |
| 12.03.2026 | 66,73 | 67,80 | 65,74 | 66,16 | -2,13% | 2.170.106,00 |
| 11.03.2026 | 68,92 | 69,67 | 67,14 | 67,60 | -2,01% | 1.540.549,00 |
| 10.03.2026 | 70,45 | 70,73 | 67,92 | 68,99 | -2,07% | 1.431.024,00 |
| 09.03.2026 | 69,23 | 70,76 | 67,93 | 70,45 | 0,53% | 1.800.637,00 |
| 06.03.2026 | 68,97 | 70,33 | 68,78 | 70,08 | -0,54% | 2.014.609,00 |
| 05.03.2026 | 69,22 | 70,82 | 69,07 | 70,46 | 0,77% | 1.920.464,00 |
| 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 |