72,440€
0,17%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 72,17 | 73,16 | 71,87 | 72,75 | 0,59% | - |
| 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 |
| 27.11.2024 | 68,92 | 68,92 | 68,52 | 68,52 | -1,01% | 36,00 |
| 26.11.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,06% | 1,00 |
| 25.11.2024 | 69,00 | 70,00 | 69,00 | 69,26 | -0,20% | 232,00 |
| 22.11.2024 | 67,80 | 69,40 | 67,80 | 69,40 | 1,15% | 335,00 |
| 21.11.2024 | 66,67 | 68,67 | 66,48 | 68,61 | 4,05% | - |
| 20.11.2024 | 66,02 | 66,51 | 65,70 | 65,94 | 1,10% | - |
| 19.11.2024 | 65,06 | 65,22 | 65,06 | 65,22 | -0,31% | 77,00 |
| 18.11.2024 | 67,18 | 67,18 | 65,42 | 65,42 | -1,68% | 49,00 |
| 15.11.2024 | 66,64 | 67,40 | 66,06 | 66,54 | -1,57% | 543,00 |
| 14.11.2024 | 68,76 | 69,42 | 67,60 | 67,60 | -0,94% | 198,00 |
| 13.11.2024 | 69,26 | 69,26 | 68,24 | 68,24 | -2,09% | 39,00 |
| 12.11.2024 | 68,70 | 70,06 | 68,70 | 69,70 | 0,40% | 188,00 |
| 11.11.2024 | 68,14 | 69,42 | 68,00 | 69,42 | 1,67% | 91,00 |
| 08.11.2024 | 66,48 | 68,28 | 66,48 | 68,28 | 3,20% | 136,00 |
| 07.11.2024 | 68,14 | 68,14 | 66,16 | 66,16 | -0,21% | 410,00 |
| 06.11.2024 | 57,56 | 67,96 | 57,56 | 66,30 | 17,51% | 845,00 |
| 05.11.2024 | 56,04 | 56,42 | 56,04 | 56,42 | 1,77% | 96,00 |
| 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% | - |