52,470€
-0,51%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 52,40 | 52,58 | 52,40 | 52,58 | -0,30% | 26,00 |
| 16.05.2024 | 52,90 | 52,90 | 51,80 | 52,74 | -0,34% | 1.143,00 |
| 15.05.2024 | 52,94 | 53,10 | 52,46 | 52,92 | -0,45% | 28,00 |
| 14.05.2024 | 52,89 | 53,45 | 52,64 | 53,16 | 0,30% | - |
| 13.05.2024 | 52,58 | 53,00 | 52,58 | 53,00 | 0,86% | 40,00 |
| 10.05.2024 | 52,84 | 53,09 | 52,53 | 52,55 | 0,59% | - |
| 09.05.2024 | 52,24 | 52,24 | 52,24 | 52,24 | -1,25% | 2,00 |
| 08.05.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,71% | 100,00 |
| 07.05.2024 | 52,42 | 53,28 | 52,42 | 53,28 | 3,46% | 11,00 |
| 06.05.2024 | 52,22 | 52,22 | 51,50 | 51,50 | -1,53% | 336,00 |
| 03.05.2024 | 56,96 | 56,96 | 52,30 | 52,30 | -4,74% | 267,00 |
| 02.05.2024 | 54,90 | 55,16 | 54,90 | 54,90 | -2,49% | 91,00 |
| 30.04.2024 | 56,65 | 56,76 | 55,93 | 56,30 | -0,42% | - |
| 29.04.2024 | 56,31 | 56,81 | 56,23 | 56,54 | 1,22% | - |
| 26.04.2024 | 55,86 | 55,86 | 55,86 | 55,86 | 1,56% | 6,00 |
| 25.04.2024 | 54,58 | 55,12 | 54,58 | 55,00 | -0,83% | 128,00 |
| 24.04.2024 | 56,46 | 56,46 | 55,46 | 55,46 | -0,43% | 199,00 |
| 23.04.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 1,49% | 18,00 |
| 22.04.2024 | 54,72 | 55,30 | 54,54 | 54,88 | 2,08% | - |
| 19.04.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -1,61% | 30,00 |
| 18.04.2024 | 54,80 | 54,80 | 54,64 | 54,64 | -0,18% | 46,00 |
| 17.04.2024 | 55,20 | 55,54 | 54,74 | 54,74 | -1,12% | 172,00 |
| 16.04.2024 | 56,14 | 56,14 | 55,04 | 55,36 | -3,55% | 156,00 |
| 15.04.2024 | 57,18 | 57,40 | 57,10 | 57,40 | 0,70% | 577,00 |
| 12.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,01% | 20,00 |
| 11.04.2024 | 57,50 | 57,58 | 57,50 | 57,58 | 0,49% | 77,00 |
| 10.04.2024 | 58,04 | 58,16 | 57,07 | 57,30 | -1,00% | - |
| 09.04.2024 | 57,88 | 57,88 | 57,88 | 57,88 | 1,54% | 17,00 |
| 08.04.2024 | 57,04 | 57,04 | 57,00 | 57,00 | 0,85% | 28,00 |
| 05.04.2024 | 56,66 | 56,66 | 56,52 | 56,52 | -0,11% | 295,00 |
| 04.04.2024 | 57,40 | 57,40 | 56,58 | 56,58 | -3,25% | 47,00 |
| 03.04.2024 | 58,00 | 58,48 | 58,00 | 58,48 | 0,27% | 21,00 |
| 02.04.2024 | 58,56 | 59,08 | 57,72 | 58,32 | -1,24% | 105,00 |
| 28.03.2024 | 59,50 | 59,50 | 59,05 | 59,05 | 0,94% | 120,00 |
| 27.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,34% | 79,00 |
| 26.03.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 0,09% | 33,00 |
| 25.03.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -1,18% | 18,00 |
| 22.03.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -0,92% | 50,00 |
| 21.03.2024 | 59,05 | 60,00 | 58,15 | 59,90 | 1,53% | 416,00 |
| 20.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,20% | 19,00 |
| 19.03.2024 | 57,05 | 58,30 | 56,95 | 58,30 | 1,92% | 270,00 |
| 18.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | 15,00 |
| 15.03.2024 | 57,50 | 57,55 | 56,70 | 57,40 | 0,53% | 85,00 |
| 14.03.2024 | 57,75 | 57,75 | 57,10 | 57,10 | -0,87% | 66,00 |
| 13.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,73% | 110,00 |
| 12.03.2024 | 57,70 | 58,55 | 57,58 | 58,03 | 1,09% | - |
| 11.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | 25,00 |
| 08.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 2,02% | 40,00 |
| 07.03.2024 | 56,85 | 56,85 | 56,85 | 56,85 | -0,35% | 2,00 |
| 06.03.2024 | 56,90 | 57,05 | 56,90 | 57,05 | -0,70% | 52,00 |
| 05.03.2024 | 57,00 | 57,55 | 57,00 | 57,45 | -0,26% | 120,00 |
| 04.03.2024 | 57,65 | 57,65 | 57,60 | 57,60 | 2,22% | 50,00 |
| 01.03.2024 | 57,05 | 57,05 | 56,35 | 56,35 | -0,62% | 24,00 |
| 29.02.2024 | 56,45 | 56,70 | 56,15 | 56,70 | 0,35% | 88,00 |
| 28.02.2024 | 57,15 | 57,15 | 56,50 | 56,50 | -0,09% | 21,00 |
| 27.02.2024 | 57,75 | 57,75 | 56,55 | 56,55 | -1,31% | 128,00 |
| 26.02.2024 | 56,50 | 57,30 | 56,50 | 57,30 | 0,35% | 355,00 |
| 23.02.2024 | 56,40 | 57,20 | 56,40 | 57,10 | 0,71% | 130,00 |
| 22.02.2024 | 56,40 | 56,70 | 56,00 | 56,70 | 1,89% | 635,00 |
| 21.02.2024 | 55,70 | 55,70 | 55,65 | 55,65 | 0,09% | 68,00 |
| 20.02.2024 | 56,05 | 56,05 | 55,00 | 55,60 | -0,36% | 217,00 |
| 19.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | 3,00 |
| 16.02.2024 | 56,35 | 56,35 | 56,20 | 56,20 | 1,72% | 128,00 |
| 15.02.2024 | 54,60 | 55,55 | 54,10 | 55,25 | 3,08% | 204,00 |
| 14.02.2024 | 52,80 | 54,00 | 52,80 | 53,60 | 1,52% | 213,00 |
| 13.02.2024 | 51,25 | 53,40 | 50,95 | 52,80 | 4,66% | 507,00 |
| 12.02.2024 | 48,98 | 50,60 | 44,24 | 50,45 | 3,89% | 1.530,00 |
| 09.02.2024 | 48,44 | 48,56 | 48,44 | 48,56 | 0,41% | 40,00 |
| 08.02.2024 | 47,94 | 48,36 | 47,94 | 48,36 | 0,33% | 91,00 |
| 07.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,29% | 1,00 |
| 06.02.2024 | 48,21 | 48,66 | 47,93 | 48,34 | -1,51% | - |
| 05.02.2024 | 49,10 | 49,10 | 49,08 | 49,08 | 0,66% | 146,00 |
| 02.02.2024 | 48,36 | 48,76 | 48,36 | 48,76 | 3,88% | 175,00 |
| 01.02.2024 | 47,66 | 47,66 | 46,84 | 46,94 | -1,63% | 74,00 |
| 31.01.2024 | 48,30 | 48,30 | 47,46 | 47,72 | -1,81% | 138,00 |
| 30.01.2024 | 48,28 | 48,60 | 48,28 | 48,60 | 2,75% | 81,00 |
| 29.01.2024 | 47,00 | 47,30 | 47,00 | 47,30 | 0,64% | 5,00 |
| 26.01.2024 | 47,08 | 47,08 | 47,00 | 47,00 | -0,51% | 1.310,00 |
| 25.01.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 1,07% | 170,00 |
| 24.01.2024 | 47,22 | 47,22 | 46,74 | 46,74 | -0,28% | 52,00 |
| 23.01.2024 | 46,32 | 47,02 | 46,22 | 46,87 | 1,89% | - |
| 22.01.2024 | 46,34 | 46,34 | 46,00 | 46,00 | 1,32% | 56,00 |
| 19.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,53% | 1,00 |
| 18.01.2024 | 45,26 | 45,60 | 45,16 | 45,16 | -1,78% | 203,00 |
| 17.01.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -0,69% | 42,00 |
| 16.01.2024 | 46,34 | 46,34 | 46,24 | 46,30 | -0,60% | 953,00 |
| 15.01.2024 | 46,64 | 47,10 | 46,58 | 46,58 | -1,19% | 136,00 |
| 12.01.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 1,46% | 20,00 |
| 11.01.2024 | 46,46 | 46,46 | 46,46 | 46,46 | 0,04% | 23,00 |
| 10.01.2024 | 46,81 | 46,92 | 45,97 | 46,44 | -0,56% | - |
| 09.01.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,09% | 261,00 |
| 08.01.2024 | 46,56 | 46,66 | 46,56 | 46,66 | 0,43% | 22,00 |
| 05.01.2024 | 46,82 | 46,82 | 46,46 | 46,46 | 0,30% | 11,00 |
| 04.01.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 0,39% | 10,00 |
| 03.01.2024 | 47,90 | 47,90 | 46,14 | 46,14 | -3,15% | 82,00 |
| 02.01.2024 | 48,54 | 48,54 | 47,64 | 47,64 | -0,87% | 161,00 |
| 29.12.2023 | 48,32 | 48,32 | 48,06 | 48,06 | -0,08% | 267,00 |
| 28.12.2023 | 48,34 | 48,34 | 47,72 | 48,10 | -0,74% | 152,00 |
| 27.12.2023 | 48,40 | 48,46 | 47,94 | 48,46 | 2,11% | 80,00 |
| 22.12.2023 | 47,88 | 47,88 | 47,46 | 47,46 | 0,94% | 114,00 |