56,470€
1,86%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,43 | 56,51 | 56,37 | 56,45 | 1,82% | - |
| 04.11.2024 | 56,12 | 56,12 | 55,44 | 55,44 | -2,33% | 578,00 |
| 01.11.2024 | 56,28 | 56,76 | 56,28 | 56,76 | 1,90% | 89,00 |
| 31.10.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -2,28% | 30,00 |
| 30.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | 270,00 |
| 29.10.2024 | 56,32 | 57,20 | 56,32 | 57,20 | 0,63% | 123,00 |
| 28.10.2024 | 56,75 | 57,13 | 56,43 | 56,84 | 2,01% | - |
| 25.10.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,61% | 12,00 |
| 24.10.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,90% | 1,00 |
| 23.10.2024 | 56,04 | 56,10 | 55,56 | 55,56 | -0,25% | 63,00 |
| 22.10.2024 | 55,54 | 55,70 | 55,54 | 55,70 | -1,24% | 45,00 |
| 21.10.2024 | 56,56 | 56,56 | 56,40 | 56,40 | 0,07% | 6,00 |
| 18.10.2024 | 57,12 | 57,14 | 56,36 | 56,36 | -0,07% | 1.255,00 |
| 17.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,11% | 70,00 |
| 16.10.2024 | 56,50 | 56,78 | 56,34 | 56,34 | -1,93% | 420,00 |
| 15.10.2024 | 57,77 | 58,14 | 57,45 | 57,45 | -0,54% | - |
| 14.10.2024 | 57,58 | 57,76 | 57,58 | 57,76 | 0,73% | 11,00 |
| 11.10.2024 | 56,10 | 57,34 | 56,10 | 57,34 | 1,56% | 70,00 |
| 10.10.2024 | 56,46 | 56,46 | 56,46 | 56,46 | -0,56% | 30,00 |
| 09.10.2024 | 55,87 | 56,78 | 55,81 | 56,78 | 2,01% | - |
| 08.10.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -0,64% | 1,00 |
| 07.10.2024 | 56,78 | 56,78 | 55,82 | 56,02 | -0,37% | 67,00 |
| 04.10.2024 | 55,91 | 56,97 | 55,87 | 56,23 | -0,69% | - |
| 03.10.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 0,82% | 50,00 |
| 02.10.2024 | 55,84 | 56,16 | 55,84 | 56,16 | 2,41% | 82,00 |
| 01.10.2024 | 56,04 | 56,06 | 54,84 | 54,84 | 0,33% | 27,00 |
| 30.09.2024 | 54,80 | 54,80 | 54,66 | 54,66 | -1,80% | 60,00 |
| 27.09.2024 | 54,10 | 56,00 | 53,82 | 55,66 | 3,19% | - |
| 26.09.2024 | 53,84 | 53,94 | 53,84 | 53,94 | 1,93% | 101,00 |
| 25.09.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,76% | 21,00 |
| 24.09.2024 | 52,54 | 52,54 | 52,52 | 52,52 | -0,91% | 39,00 |
| 23.09.2024 | 52,90 | 53,00 | 52,58 | 53,00 | -1,01% | 208,00 |
| 20.09.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,52% | 20,00 |
| 19.09.2024 | 53,20 | 53,82 | 53,18 | 53,82 | 3,30% | 301,00 |
| 18.09.2024 | 52,92 | 52,92 | 52,10 | 52,10 | -0,27% | 59,00 |
| 17.09.2024 | 52,42 | 53,00 | 52,24 | 52,24 | -0,50% | 151,00 |
| 16.09.2024 | 51,32 | 52,50 | 51,32 | 52,50 | 4,04% | 49,00 |
| 13.09.2024 | 50,46 | 50,46 | 50,46 | 50,46 | 1,51% | 20,00 |
| 12.09.2024 | 49,72 | 49,72 | 49,71 | 49,71 | -0,70% | 51,00 |
| 11.09.2024 | 50,06 | 50,06 | 50,06 | 50,06 | 0,14% | 8,00 |
| 10.09.2024 | 48,83 | 49,99 | 48,83 | 49,99 | 0,08% | 601,00 |
| 09.09.2024 | 49,56 | 49,95 | 49,56 | 49,95 | 1,24% | 8,00 |
| 06.09.2024 | 49,82 | 50,54 | 49,34 | 49,34 | -1,67% | - |
| 05.09.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 0,42% | 10,00 |
| 04.09.2024 | 49,97 | 49,97 | 49,97 | 49,97 | -2,06% | 10,00 |
| 03.09.2024 | 50,88 | 51,02 | 50,88 | 51,02 | -0,89% | 2,00 |
| 02.09.2024 | 51,26 | 51,52 | 51,26 | 51,48 | 0,47% | 12,00 |
| 30.08.2024 | 51,09 | 51,53 | 51,05 | 51,24 | -0,12% | - |
| 29.08.2024 | 50,22 | 51,32 | 50,22 | 51,30 | 0,59% | - |
| 28.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,71% | 27,00 |
| 27.08.2024 | 50,83 | 50,92 | 50,32 | 50,64 | -0,20% | - |
| 26.08.2024 | 50,74 | 50,74 | 50,74 | 50,74 | -0,08% | 20,00 |
| 23.08.2024 | 50,52 | 51,22 | 50,40 | 50,78 | 0,59% | 204,00 |
| 22.08.2024 | 50,66 | 50,66 | 50,48 | 50,48 | 0,32% | 116,00 |
| 21.08.2024 | 50,68 | 50,68 | 50,32 | 50,32 | -0,10% | 40,00 |
| 20.08.2024 | 50,55 | 50,79 | 50,25 | 50,37 | 1,37% | - |
| 19.08.2024 | 48,94 | 49,69 | 48,94 | 49,69 | 1,06% | 118,00 |
| 16.08.2024 | 49,17 | 49,17 | 49,17 | 49,17 | -0,04% | 25,00 |
| 15.08.2024 | 48,21 | 49,48 | 48,21 | 49,19 | 2,58% | 73,00 |
| 14.08.2024 | 47,87 | 48,41 | 47,58 | 47,96 | 0,36% | - |
| 13.08.2024 | 47,91 | 48,40 | 47,60 | 47,79 | 0,17% | - |
| 12.08.2024 | 47,35 | 47,95 | 46,97 | 47,71 | 1,93% | - |
| 09.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,36% | 45,00 |
| 08.08.2024 | 46,31 | 46,97 | 46,31 | 46,97 | -3,75% | 112,00 |
| 07.08.2024 | 47,80 | 48,80 | 47,66 | 48,80 | 4,21% | 39,00 |
| 06.08.2024 | 45,95 | 46,83 | 45,95 | 46,83 | 2,92% | 12,00 |
| 05.08.2024 | 44,56 | 45,57 | 43,55 | 45,50 | -1,79% | 405,00 |
| 02.08.2024 | 48,19 | 48,19 | 46,30 | 46,33 | -8,37% | 317,00 |
| 01.08.2024 | 51,06 | 51,08 | 50,56 | 50,56 | -0,02% | 15,00 |
| 31.07.2024 | 50,78 | 51,35 | 50,35 | 50,57 | 0,24% | - |
| 30.07.2024 | 50,83 | 51,57 | 50,32 | 50,45 | -0,34% | - |
| 29.07.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,32% | 16,00 |
| 26.07.2024 | 50,66 | 51,04 | 50,30 | 50,46 | -2,21% | - |
| 25.07.2024 | 51,44 | 51,60 | 51,44 | 51,60 | 0,16% | 27,00 |
| 24.07.2024 | 51,94 | 51,94 | 51,52 | 51,52 | -2,09% | 21,00 |
| 23.07.2024 | 52,60 | 52,96 | 52,46 | 52,62 | 2,02% | 77,00 |
| 22.07.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 0,14% | 15,00 |
| 19.07.2024 | 52,60 | 53,00 | 51,45 | 51,51 | -2,15% | - |
| 18.07.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -1,02% | 32,00 |
| 17.07.2024 | 53,18 | 53,18 | 53,18 | 53,18 | -0,78% | 40,00 |
| 16.07.2024 | 52,36 | 53,60 | 52,36 | 53,60 | 1,86% | 31,00 |
| 15.07.2024 | 53,12 | 53,12 | 52,62 | 52,62 | 0,57% | 37,00 |
| 12.07.2024 | 51,76 | 52,34 | 51,76 | 52,32 | 1,36% | 128,00 |
| 11.07.2024 | 51,12 | 51,62 | 51,12 | 51,62 | 0,90% | 116,00 |
| 10.07.2024 | 50,98 | 51,16 | 50,98 | 51,16 | -0,23% | 45,00 |
| 09.07.2024 | 52,46 | 52,46 | 51,28 | 51,28 | -0,35% | 89,00 |
| 08.07.2024 | 51,56 | 52,34 | 51,46 | 51,46 | 0,67% | 80,00 |
| 05.07.2024 | 51,66 | 51,66 | 50,72 | 51,12 | -0,14% | 205,00 |
| 04.07.2024 | 51,37 | 51,39 | 51,19 | 51,19 | -0,99% | - |
| 03.07.2024 | 52,29 | 52,31 | 51,65 | 51,70 | -0,50% | - |
| 02.07.2024 | 51,48 | 51,96 | 51,48 | 51,96 | 0,04% | 52,00 |
| 01.07.2024 | 52,36 | 52,36 | 51,70 | 51,94 | 0,43% | 62,00 |
| 28.06.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,62% | 100,00 |
| 27.06.2024 | 51,54 | 51,54 | 51,40 | 51,40 | 0,65% | 36,00 |
| 26.06.2024 | 52,03 | 52,21 | 50,90 | 51,07 | -1,90% | - |
| 25.06.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,38% | 50,00 |
| 24.06.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -0,61% | 60,00 |
| 21.06.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,74% | 75,00 |
| 20.06.2024 | 51,64 | 51,68 | 51,64 | 51,68 | -0,69% | 454,00 |
| 19.06.2024 | 52,04 | 52,04 | 52,04 | 52,04 | 0,70% | 10,00 |