56,460€
0,11%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 55,56 | 57,47 | 55,28 | 56,56 | 0,28% | - |
| 01.04.2026 | 56,89 | 56,91 | 55,07 | 56,40 | 2,04% | - |
| 31.03.2026 | 54,90 | 55,43 | 54,50 | 55,27 | -0,29% | - |
| 30.03.2026 | 55,00 | 56,01 | 54,85 | 55,43 | 0,54% | - |
| 27.03.2026 | 56,97 | 57,03 | 54,39 | 55,13 | -2,99% | - |
| 26.03.2026 | 56,73 | 57,76 | 56,34 | 56,83 | 0,21% | - |
| 25.03.2026 | 56,49 | 57,57 | 55,80 | 56,71 | 0,12% | - |
| 24.03.2026 | 57,77 | 57,84 | 55,80 | 56,64 | -1,94% | - |
| 23.03.2026 | 56,21 | 58,52 | 56,21 | 57,76 | 0,77% | - |
| 20.03.2026 | 57,56 | 57,71 | 56,73 | 57,32 | -0,68% | - |
| 19.03.2026 | 56,82 | 58,08 | 56,37 | 57,71 | 0,35% | - |
| 18.03.2026 | 58,54 | 58,63 | 57,23 | 57,51 | -1,03% | - |
| 17.03.2026 | 57,70 | 59,32 | 57,58 | 58,11 | -0,29% | - |
| 16.03.2026 | 58,56 | 59,07 | 58,25 | 58,28 | 1,27% | - |
| 13.03.2026 | 57,38 | 58,53 | 57,25 | 57,55 | 0,35% | - |
| 12.03.2026 | 58,20 | 58,85 | 57,09 | 57,35 | -1,46% | - |
| 11.03.2026 | 59,39 | 60,19 | 58,16 | 58,20 | -1,99% | - |
| 10.03.2026 | 60,68 | 61,21 | 58,47 | 59,38 | -1,02% | - |
| 09.03.2026 | 59,81 | 60,28 | 58,81 | 59,99 | -0,56% | - |
| 06.03.2026 | 60,83 | 60,85 | 59,45 | 60,33 | -0,35% | - |
| 05.03.2026 | 60,17 | 61,09 | 59,60 | 60,54 | 1,25% | - |
| 04.03.2026 | 59,37 | 60,18 | 59,30 | 59,79 | 1,55% | - |
| 03.03.2026 | 57,91 | 58,94 | 57,52 | 58,88 | 3,99% | - |
| 02.03.2026 | 56,03 | 57,34 | 55,96 | 56,62 | -2,24% | - |
| 27.02.2026 | 57,78 | 57,92 | 57,78 | 57,92 | 1,54% | 200,00 |
| 26.02.2026 | 57,04 | 57,04 | 57,04 | 57,04 | 1,13% | 23,00 |
| 25.02.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,67% | 20,00 |
| 24.02.2026 | 55,36 | 56,78 | 55,36 | 56,78 | 0,78% | 36,00 |
| 23.02.2026 | 57,08 | 57,26 | 56,34 | 56,34 | -2,59% | 1.949,00 |
| 20.02.2026 | 57,26 | 57,84 | 57,26 | 57,84 | 1,01% | 2,00 |
| 19.02.2026 | 57,26 | 57,26 | 57,26 | 57,26 | 2,25% | 40,00 |
| 18.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,32% | 17,00 |
| 17.02.2026 | 54,94 | 55,82 | 54,94 | 55,82 | 0,25% | 511,00 |
| 16.02.2026 | 55,80 | 56,00 | 55,40 | 55,68 | -1,21% | 268,00 |
| 13.02.2026 | 55,74 | 56,36 | 55,74 | 56,36 | 3,00% | 149,00 |
| 12.02.2026 | 55,28 | 55,28 | 54,72 | 54,72 | -0,04% | 163,00 |
| 11.02.2026 | 58,22 | 58,22 | 54,74 | 54,74 | -5,23% | 470,00 |
| 10.02.2026 | 56,44 | 58,44 | 56,20 | 57,76 | 3,48% | 150,00 |
| 09.02.2026 | 56,16 | 56,16 | 55,36 | 55,82 | 1,42% | 51,00 |
| 06.02.2026 | 54,80 | 55,04 | 54,80 | 55,04 | 0,26% | 12,00 |
| 05.02.2026 | 55,06 | 55,06 | 54,90 | 54,90 | -0,72% | 8,00 |
| 04.02.2026 | 54,76 | 55,50 | 54,76 | 55,30 | 1,06% | 61,00 |
| 03.02.2026 | 58,10 | 58,10 | 54,62 | 54,72 | -5,13% | 263,00 |
| 02.02.2026 | 56,30 | 58,44 | 55,92 | 57,68 | 1,21% | 326,00 |
| 30.01.2026 | 56,66 | 57,34 | 56,29 | 56,99 | 0,64% | - |
| 29.01.2026 | 58,76 | 58,85 | 56,36 | 56,63 | -3,94% | - |
| 28.01.2026 | 58,92 | 58,98 | 58,53 | 58,95 | 0,24% | - |
| 27.01.2026 | 60,56 | 60,56 | 58,80 | 58,81 | -1,92% | - |
| 26.01.2026 | 60,16 | 60,53 | 59,71 | 59,96 | -0,50% | - |
| 23.01.2026 | 61,14 | 61,14 | 60,26 | 60,26 | -0,89% | 247,00 |
| 22.01.2026 | 60,78 | 60,80 | 60,46 | 60,80 | 0,73% | 158,00 |
| 21.01.2026 | 59,78 | 60,36 | 59,66 | 60,36 | 0,37% | 32,00 |
| 20.01.2026 | 62,38 | 62,38 | 60,14 | 60,14 | -3,84% | 449,00 |
| 19.01.2026 | 62,52 | 62,54 | 62,52 | 62,54 | -3,25% | 51,00 |
| 16.01.2026 | 68,28 | 68,28 | 64,64 | 64,64 | -6,75% | 473,00 |
| 15.01.2026 | 68,98 | 69,46 | 68,98 | 69,32 | 1,43% | 50,00 |
| 14.01.2026 | 68,78 | 68,96 | 67,90 | 68,34 | -1,67% | - |
| 13.01.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | 2,00 |
| 12.01.2026 | 68,18 | 68,86 | 68,08 | 68,50 | -0,44% | 190,00 |
| 09.01.2026 | 68,23 | 69,19 | 68,05 | 68,80 | 1,03% | - |
| 08.01.2026 | 68,42 | 68,71 | 67,86 | 68,10 | -2,16% | - |
| 07.01.2026 | 69,24 | 70,08 | 69,24 | 69,60 | 1,50% | 16,00 |
| 06.01.2026 | 67,75 | 68,71 | 67,21 | 68,57 | 2,22% | - |
| 05.01.2026 | 67,08 | 67,08 | 67,08 | 67,08 | 1,51% | 1,00 |
| 02.01.2026 | 67,58 | 67,86 | 66,08 | 66,08 | -3,19% | 270,00 |
| 30.12.2025 | 67,62 | 68,26 | 67,60 | 68,26 | 0,35% | 152,00 |
| 29.12.2025 | 68,46 | 68,46 | 67,64 | 68,02 | -1,45% | 209,00 |
| 23.12.2025 | 69,96 | 69,96 | 68,74 | 69,02 | -0,80% | 18,00 |
| 22.12.2025 | 68,96 | 69,64 | 68,96 | 69,58 | 1,61% | 361,00 |
| 19.12.2025 | 68,12 | 68,48 | 68,12 | 68,48 | -0,17% | 30,00 |
| 18.12.2025 | 67,46 | 68,60 | 67,46 | 68,60 | 0,12% | 68,00 |
| 17.12.2025 | 69,12 | 69,12 | 68,44 | 68,52 | 0,74% | 5,00 |
| 16.12.2025 | 67,46 | 68,20 | 67,46 | 68,02 | -0,18% | 1.140,00 |
| 15.12.2025 | 68,86 | 69,46 | 68,14 | 68,14 | -1,07% | 21,00 |
| 12.12.2025 | 68,88 | 68,88 | 68,88 | 68,88 | -1,59% | 100,00 |
| 11.12.2025 | 69,78 | 70,40 | 69,58 | 69,99 | -0,44% | - |
| 10.12.2025 | 69,72 | 70,30 | 69,72 | 70,30 | 0,23% | 133,00 |
| 09.12.2025 | 69,94 | 71,00 | 69,94 | 70,14 | -1,93% | 161,00 |
| 08.12.2025 | 71,98 | 71,98 | 71,50 | 71,52 | -0,72% | 17,00 |
| 05.12.2025 | 71,76 | 72,04 | 71,60 | 72,04 | 1,04% | 189,00 |
| 04.12.2025 | 71,00 | 71,30 | 71,00 | 71,30 | 1,48% | 30,00 |
| 03.12.2025 | 70,28 | 70,96 | 69,98 | 70,26 | 0,00% | 303,00 |
| 02.12.2025 | 70,90 | 70,90 | 70,26 | 70,26 | 0,49% | 156,00 |
| 01.12.2025 | 69,12 | 70,20 | 69,06 | 69,92 | -0,51% | 205,00 |
| 28.11.2025 | 70,33 | 70,87 | 70,04 | 70,28 | 0,26% | - |
| 27.11.2025 | 70,20 | 70,26 | 70,06 | 70,10 | 0,14% | - |
| 26.11.2025 | 70,24 | 70,40 | 69,58 | 70,00 | 0,00% | - |
| 25.11.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 4,04% | 12,00 |
| 24.11.2025 | 67,74 | 67,74 | 67,28 | 67,28 | 3,51% | 3,00 |
| 21.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -2,46% | 116,00 |
| 20.11.2025 | 66,64 | 66,64 | 66,64 | 66,64 | 2,55% | 30,00 |
| 19.11.2025 | 64,98 | 64,98 | 64,98 | 64,98 | -0,40% | 1,00 |
| 18.11.2025 | 65,00 | 65,24 | 64,24 | 65,24 | -1,12% | 278,00 |
| 17.11.2025 | 66,94 | 67,78 | 65,98 | 65,98 | -1,43% | 572,00 |
| 14.11.2025 | 66,50 | 66,94 | 66,50 | 66,94 | -0,21% | 272,00 |
| 13.11.2025 | 70,54 | 70,56 | 67,08 | 67,08 | -2,41% | 335,00 |
| 12.11.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,17% | 13,00 |
| 11.11.2025 | 69,22 | 69,22 | 68,28 | 68,62 | 0,38% | 61,00 |
| 10.11.2025 | 69,46 | 69,46 | 68,36 | 68,36 | 0,56% | 87,00 |
| 07.11.2025 | 68,78 | 68,78 | 67,84 | 67,98 | -0,70% | 380,00 |