54,330€
4,88%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,74 | 55,00 | 54,18 | 54,18 | 4,59% | 508,00 |
| 24.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,93% | 1,00 |
| 23.04.2025 | 52,14 | 54,40 | 52,14 | 52,82 | 7,03% | 510,00 |
| 22.04.2025 | 48,86 | 49,35 | 48,86 | 49,35 | -5,35% | 111,00 |
| 17.04.2025 | 51,90 | 52,30 | 51,90 | 52,14 | 1,05% | 196,00 |
| 16.04.2025 | 51,52 | 51,60 | 51,50 | 51,60 | -2,68% | 37,00 |
| 15.04.2025 | 52,92 | 53,02 | 52,92 | 53,02 | 1,84% | 87,00 |
| 14.04.2025 | 51,84 | 52,91 | 51,48 | 52,06 | 3,71% | - |
| 11.04.2025 | 51,86 | 51,86 | 50,00 | 50,20 | -2,64% | 314,00 |
| 10.04.2025 | 55,02 | 55,02 | 51,56 | 51,56 | 3,87% | 106,00 |
| 09.04.2025 | 48,69 | 49,64 | 48,69 | 49,64 | -4,24% | 60,00 |
| 08.04.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 2,65% | 11,00 |
| 07.04.2025 | 48,97 | 53,00 | 48,30 | 50,50 | -3,39% | 2.203,00 |
| 04.04.2025 | 54,32 | 54,70 | 50,62 | 52,27 | -8,78% | - |
| 03.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -4,72% | 3,00 |
| 02.04.2025 | 60,14 | 60,14 | 60,14 | 60,14 | 0,07% | 2,00 |
| 01.04.2025 | 61,08 | 61,08 | 60,10 | 60,10 | 0,50% | 10,00 |
| 31.03.2025 | 59,76 | 59,80 | 59,76 | 59,80 | -5,62% | 278,00 |
| 28.03.2025 | 63,36 | 63,36 | 63,36 | 63,36 | 0,70% | 78,00 |
| 27.03.2025 | 63,64 | 63,64 | 62,92 | 62,92 | -1,66% | 250,00 |
| 26.03.2025 | 65,44 | 65,44 | 63,98 | 63,98 | -3,08% | 26,00 |
| 25.03.2025 | 66,73 | 66,91 | 65,96 | 66,01 | -0,65% | - |
| 24.03.2025 | 66,26 | 67,14 | 66,26 | 66,44 | 1,87% | 215,00 |
| 21.03.2025 | 65,09 | 65,50 | 64,17 | 65,22 | -1,18% | - |
| 20.03.2025 | 66,12 | 66,12 | 66,00 | 66,00 | -0,12% | 124,00 |
| 19.03.2025 | 65,64 | 66,08 | 65,64 | 66,08 | 4,86% | 106,00 |
| 18.03.2025 | 63,02 | 63,02 | 63,02 | 63,02 | -2,66% | 1,00 |
| 17.03.2025 | 63,88 | 64,74 | 63,88 | 64,74 | 4,59% | 7,00 |
| 14.03.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,67% | 20,00 |
| 13.03.2025 | 61,94 | 62,32 | 61,94 | 62,32 | 0,58% | 11,00 |
| 12.03.2025 | 60,76 | 61,96 | 60,76 | 61,96 | 2,48% | 133,00 |
| 11.03.2025 | 60,54 | 61,82 | 60,46 | 60,46 | -0,89% | 152,00 |
| 10.03.2025 | 62,90 | 62,90 | 61,00 | 61,00 | -1,93% | 81,00 |
| 07.03.2025 | 62,40 | 62,94 | 62,20 | 62,20 | -0,92% | 79,00 |
| 06.03.2025 | 63,96 | 63,96 | 62,78 | 62,78 | -2,45% | 251,00 |
| 05.03.2025 | 64,50 | 64,50 | 63,46 | 64,36 | 0,34% | 171,00 |
| 04.03.2025 | 66,18 | 66,18 | 64,14 | 64,14 | -3,78% | 93,00 |
| 03.03.2025 | 69,52 | 69,54 | 66,66 | 66,66 | -1,36% | 139,00 |
| 28.02.2025 | 68,46 | 68,46 | 67,58 | 67,58 | -2,59% | 16,00 |
| 27.02.2025 | 68,80 | 69,38 | 68,80 | 69,38 | 1,34% | 102,00 |
| 26.02.2025 | 68,92 | 68,92 | 68,46 | 68,46 | 1,84% | 12,00 |
| 25.02.2025 | 67,34 | 67,34 | 67,22 | 67,22 | 0,69% | 24,00 |
| 24.02.2025 | 67,96 | 68,96 | 66,76 | 66,76 | -1,56% | 207,00 |
| 21.02.2025 | 69,82 | 70,98 | 67,82 | 67,82 | -2,93% | 337,00 |
| 20.02.2025 | 72,43 | 73,27 | 69,85 | 69,87 | -4,08% | - |
| 19.02.2025 | 72,96 | 73,22 | 71,92 | 72,84 | 1,45% | 1.311,00 |
| 18.02.2025 | 71,06 | 71,80 | 70,84 | 71,80 | 1,64% | 578,00 |
| 17.02.2025 | 70,74 | 71,36 | 70,64 | 70,64 | 1,09% | 10,00 |
| 14.02.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 0,14% | 100,00 |
| 13.02.2025 | 69,54 | 69,78 | 69,54 | 69,78 | -0,94% | 120,00 |
| 12.02.2025 | 71,00 | 71,00 | 70,44 | 70,44 | -2,30% | 46,00 |
| 11.02.2025 | 72,08 | 72,10 | 72,06 | 72,10 | 0,39% | 208,00 |
| 10.02.2025 | 72,76 | 72,76 | 71,82 | 71,82 | -0,06% | 49,00 |
| 07.02.2025 | 72,98 | 72,98 | 71,86 | 71,86 | -0,44% | 33,00 |
| 06.02.2025 | 72,18 | 72,18 | 72,18 | 72,18 | 1,38% | 15,00 |
| 05.02.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,70% | 50,00 |
| 04.02.2025 | 71,58 | 72,16 | 71,28 | 71,70 | -0,72% | 349,00 |
| 03.02.2025 | 71,78 | 72,36 | 71,78 | 72,22 | -2,01% | 34,00 |
| 31.01.2025 | 72,92 | 73,70 | 72,92 | 73,70 | 2,76% | 70,00 |
| 30.01.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -0,83% | 1,00 |
| 29.01.2025 | 71,78 | 72,32 | 71,78 | 72,32 | 0,47% | 29,00 |
| 28.01.2025 | 71,98 | 71,98 | 71,98 | 71,98 | 0,19% | 5,00 |
| 27.01.2025 | 72,46 | 72,46 | 68,94 | 71,84 | -3,02% | 758,00 |
| 24.01.2025 | 74,24 | 74,24 | 74,08 | 74,08 | -0,19% | 101,00 |
| 23.01.2025 | 74,46 | 74,46 | 74,22 | 74,22 | -0,11% | 5,00 |
| 22.01.2025 | 73,88 | 74,64 | 73,88 | 74,30 | 1,36% | 273,00 |
| 21.01.2025 | 72,32 | 73,38 | 71,50 | 73,30 | 0,49% | 687,00 |
| 20.01.2025 | 72,30 | 72,94 | 72,30 | 72,94 | -0,22% | 157,00 |
| 17.01.2025 | 72,38 | 73,10 | 71,90 | 73,10 | 2,44% | 48,00 |
| 16.01.2025 | 70,68 | 71,36 | 70,68 | 71,36 | 1,54% | 36,00 |
| 15.01.2025 | 69,86 | 70,48 | 69,20 | 70,28 | 0,50% | 63,00 |
| 14.01.2025 | 68,91 | 70,01 | 68,48 | 69,93 | 2,27% | - |
| 13.01.2025 | 67,54 | 68,46 | 67,00 | 68,38 | -0,29% | 196,00 |
| 10.01.2025 | 68,98 | 68,98 | 68,58 | 68,58 | -2,64% | 155,00 |
| 09.01.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 1,35% | 50,00 |
| 08.01.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 0,26% | 1,00 |
| 07.01.2025 | 68,52 | 70,40 | 68,02 | 69,32 | 0,32% | 631,00 |
| 06.01.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,85% | 4,00 |
| 03.01.2025 | 68,42 | 68,52 | 67,66 | 68,52 | 0,03% | 53,00 |
| 02.01.2025 | 68,78 | 69,20 | 68,36 | 68,50 | 0,18% | 882,00 |
| 30.12.2024 | 68,28 | 68,38 | 67,88 | 68,38 | -0,09% | 110,00 |
| 27.12.2024 | 69,56 | 70,00 | 68,20 | 68,44 | -0,32% | 830,00 |
| 23.12.2024 | 68,82 | 69,48 | 68,66 | 68,66 | -0,81% | 19,00 |
| 20.12.2024 | 67,02 | 69,22 | 67,02 | 69,22 | 1,88% | 640,00 |
| 19.12.2024 | 67,90 | 67,94 | 67,90 | 67,94 | -0,41% | 46,00 |
| 18.12.2024 | 69,32 | 69,72 | 68,22 | 68,22 | -1,39% | 310,00 |
| 17.12.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -1,93% | 65,00 |
| 16.12.2024 | 70,62 | 71,30 | 70,54 | 70,54 | -1,34% | 9,00 |
| 13.12.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,59% | 50,00 |
| 12.12.2024 | 71,98 | 71,98 | 71,08 | 71,08 | 1,40% | 71,00 |
| 11.12.2024 | 70,10 | 70,48 | 69,84 | 70,10 | -2,09% | 182,00 |
| 10.12.2024 | 70,30 | 71,60 | 70,30 | 71,60 | 1,85% | 302,00 |
| 09.12.2024 | 71,32 | 71,32 | 70,30 | 70,30 | -1,15% | 63,00 |
| 06.12.2024 | 71,58 | 71,58 | 71,12 | 71,12 | 0,48% | 1.422,00 |
| 05.12.2024 | 71,10 | 71,74 | 70,58 | 70,78 | -0,31% | 67,00 |
| 04.12.2024 | 71,06 | 72,52 | 71,00 | 71,00 | 0,45% | 267,00 |
| 03.12.2024 | 69,14 | 70,68 | 69,14 | 70,68 | 1,23% | 175,00 |
| 02.12.2024 | 70,02 | 70,02 | 69,02 | 69,82 | 1,16% | 44,00 |
| 29.11.2024 | 69,04 | 69,04 | 69,02 | 69,02 | -0,32% | 12,00 |
| 28.11.2024 | 69,24 | 69,24 | 69,24 | 69,24 | 1,05% | 29,00 |