42,830€
-2,24%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 44,24 | 44,47 | 42,91 | 43,34 | -1,08% | - |
| 10.06.2026 | 45,41 | 45,41 | 43,81 | 43,81 | -2,62% | 80,00 |
| 09.06.2026 | 47,01 | 47,01 | 44,99 | 44,99 | -3,74% | 37,00 |
| 08.06.2026 | 47,33 | 47,75 | 46,67 | 46,74 | -1,04% | 247,00 |
| 05.06.2026 | 47,99 | 48,02 | 47,23 | 47,23 | -0,92% | 444,00 |
| 04.06.2026 | 47,73 | 47,73 | 47,67 | 47,67 | -3,17% | 105,00 |
| 03.06.2026 | 49,23 | 49,23 | 49,23 | 49,23 | 1,13% | 99,00 |
| 02.06.2026 | 49,61 | 50,00 | 48,50 | 48,68 | -2,62% | 146,00 |
| 01.06.2026 | 48,96 | 49,99 | 48,57 | 49,99 | 5,50% | 490,00 |
| 29.05.2026 | 47,22 | 47,42 | 46,52 | 47,39 | 1,22% | - |
| 28.05.2026 | 47,05 | 47,21 | 46,54 | 46,82 | -0,65% | - |
| 27.05.2026 | 48,39 | 48,94 | 47,07 | 47,12 | -2,60% | - |
| 26.05.2026 | 48,89 | 49,22 | 47,42 | 48,38 | -1,29% | - |
| 25.05.2026 | 49,09 | 49,15 | 49,00 | 49,01 | 1,13% | - |
| 22.05.2026 | 48,39 | 49,76 | 48,28 | 48,46 | 1,57% | - |
| 21.05.2026 | 47,77 | 48,53 | 47,39 | 47,71 | 1,80% | - |
| 20.05.2026 | 47,24 | 47,45 | 45,57 | 46,87 | -2,45% | - |
| 19.05.2026 | 47,22 | 48,62 | 46,98 | 48,04 | 1,77% | - |
| 18.05.2026 | 47,21 | 47,75 | 46,95 | 47,21 | -0,61% | - |
| 15.05.2026 | 47,65 | 48,26 | 47,20 | 47,50 | -0,77% | - |
| 14.05.2026 | 47,04 | 48,22 | 46,93 | 47,87 | 2,08% | - |
| 13.05.2026 | 48,43 | 48,74 | 46,84 | 46,89 | -4,23% | - |
| 12.05.2026 | 49,04 | 49,70 | 48,75 | 48,96 | -1,36% | - |
| 11.05.2026 | 51,65 | 51,71 | 49,59 | 49,64 | -2,60% | - |
| 08.05.2026 | 52,93 | 53,02 | 50,92 | 50,96 | -5,42% | - |
| 07.05.2026 | 54,08 | 54,95 | 53,50 | 53,88 | -2,81% | - |
| 06.05.2026 | 58,72 | 59,02 | 54,61 | 55,44 | -5,73% | - |
| 05.05.2026 | 58,85 | 59,06 | 57,85 | 58,81 | 0,75% | - |
| 04.05.2026 | 58,22 | 58,96 | 57,89 | 58,37 | 1,73% | - |
| 30.04.2026 | 56,73 | 57,38 | 56,19 | 57,38 | 1,56% | - |
| 29.04.2026 | 57,16 | 57,19 | 56,31 | 56,50 | -1,82% | - |
| 28.04.2026 | 57,09 | 58,02 | 56,57 | 57,55 | 0,95% | - |
| 27.04.2026 | 57,45 | 57,86 | 56,97 | 57,01 | -0,51% | - |
| 24.04.2026 | 57,73 | 57,99 | 57,06 | 57,30 | 0,17% | - |
| 23.04.2026 | 58,78 | 59,01 | 56,76 | 57,20 | -2,62% | - |
| 22.04.2026 | 59,13 | 59,61 | 58,54 | 58,74 | -0,81% | - |
| 21.04.2026 | 59,24 | 60,17 | 58,95 | 59,22 | 0,48% | - |
| 20.04.2026 | 58,62 | 59,27 | 58,38 | 58,94 | -0,44% | - |
| 17.04.2026 | 57,42 | 59,25 | 57,38 | 59,20 | 3,59% | - |
| 16.04.2026 | 56,82 | 57,46 | 56,69 | 57,15 | 0,46% | - |
| 15.04.2026 | 56,41 | 57,29 | 56,15 | 56,89 | 1,43% | - |
| 14.04.2026 | 56,91 | 57,57 | 55,97 | 56,09 | -0,46% | - |
| 13.04.2026 | 55,09 | 56,51 | 54,93 | 56,35 | 2,06% | - |
| 10.04.2026 | 55,91 | 56,03 | 54,98 | 55,21 | -0,13% | - |
| 09.04.2026 | 57,14 | 57,14 | 55,05 | 55,28 | -3,59% | - |
| 08.04.2026 | 56,72 | 57,85 | 56,54 | 57,34 | 4,10% | - |
| 07.04.2026 | 55,91 | 56,32 | 54,86 | 55,08 | -2,62% | - |
| 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 |