55,910€
0,02%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 57,07 | 57,67 | 55,78 | 55,89 | -1,78% | 577,00 |
| 12.04.2024 | 57,90 | 58,12 | 56,62 | 56,90 | -1,59% | 20,00 |
| 11.04.2024 | 57,28 | 58,01 | 57,06 | 57,82 | 0,84% | 77,00 |
| 10.04.2024 | 58,04 | 58,24 | 56,95 | 57,34 | -1,10% | - |
| 09.04.2024 | 57,32 | 58,19 | 57,08 | 57,98 | 1,36% | 17,00 |
| 08.04.2024 | 56,70 | 57,65 | 56,61 | 57,20 | 0,88% | 28,00 |
| 05.04.2024 | 56,90 | 57,20 | 56,36 | 56,70 | -0,11% | 295,00 |
| 04.04.2024 | 57,68 | 58,53 | 56,58 | 56,76 | -1,24% | 47,00 |
| 03.04.2024 | 58,12 | 58,63 | 57,22 | 57,47 | -1,42% | 21,00 |
| 02.04.2024 | 58,83 | 59,08 | 57,72 | 58,30 | -2,02% | 105,00 |
| 28.03.2024 | 58,60 | 59,83 | 58,05 | 59,50 | 1,58% | 120,00 |
| 27.03.2024 | 58,60 | 58,98 | 57,75 | 58,58 | 0,17% | 79,00 |
| 26.03.2024 | 58,30 | 59,55 | 58,05 | 58,48 | 0,43% | 33,00 |
| 25.03.2024 | 59,30 | 59,40 | 58,10 | 58,23 | -2,02% | - |
| 22.03.2024 | 59,60 | 59,95 | 59,30 | 59,43 | -0,25% | 50,00 |
| 21.03.2024 | 58,60 | 60,33 | 58,15 | 59,58 | 2,06% | 416,00 |
| 20.03.2024 | 58,35 | 59,00 | 57,95 | 58,38 | -0,09% | 19,00 |
| 19.03.2024 | 57,33 | 58,50 | 56,95 | 58,43 | 1,74% | 270,00 |
| 18.03.2024 | 57,03 | 57,93 | 57,03 | 57,43 | 0,70% | 15,00 |
| 15.03.2024 | 57,10 | 57,55 | 56,70 | 57,03 | -0,31% | 85,00 |
| 14.03.2024 | 58,03 | 58,28 | 56,63 | 57,20 | -1,12% | 66,00 |
| 13.03.2024 | 57,75 | 58,35 | 57,50 | 57,85 | -0,30% | 110,00 |
| 12.03.2024 | 57,70 | 58,58 | 57,45 | 58,03 | 0,87% | - |
| 11.03.2024 | 57,63 | 58,13 | 57,20 | 57,53 | -0,26% | 25,00 |
| 08.03.2024 | 57,00 | 58,30 | 56,90 | 57,68 | 0,96% | 40,00 |
| 07.03.2024 | 57,03 | 57,78 | 56,85 | 57,13 | -0,22% | 2,00 |
| 06.03.2024 | 57,05 | 57,45 | 56,73 | 57,25 | 0,57% | 52,00 |
| 05.03.2024 | 57,38 | 58,03 | 56,73 | 56,93 | -1,21% | 120,00 |
| 04.03.2024 | 57,55 | 57,75 | 56,95 | 57,63 | 0,17% | 50,00 |
| 01.03.2024 | 56,80 | 57,55 | 56,25 | 57,53 | 1,54% | 24,00 |
| 29.02.2024 | 56,15 | 56,73 | 55,93 | 56,65 | 0,85% | 88,00 |
| 28.02.2024 | 56,98 | 57,65 | 56,03 | 56,18 | -1,40% | 21,00 |
| 27.02.2024 | 56,85 | 57,75 | 56,53 | 56,98 | -0,09% | 128,00 |
| 26.02.2024 | 56,65 | 57,48 | 56,35 | 57,03 | 0,35% | 355,00 |
| 23.02.2024 | 56,70 | 57,35 | 56,40 | 56,83 | 0,13% | 130,00 |
| 22.02.2024 | 56,60 | 57,23 | 55,55 | 56,75 | 1,75% | 635,00 |
| 21.02.2024 | 55,50 | 56,05 | 55,10 | 55,78 | 0,27% | 68,00 |
| 20.02.2024 | 55,88 | 56,05 | 55,00 | 55,63 | -0,85% | 217,00 |
| 19.02.2024 | 56,05 | 56,20 | 55,80 | 56,10 | 0,22% | 3,00 |
| 16.02.2024 | 56,00 | 56,65 | 55,53 | 55,98 | 0,27% | 128,00 |
| 15.02.2024 | 54,35 | 56,08 | 54,10 | 55,83 | 2,95% | 204,00 |
| 14.02.2024 | 52,30 | 54,33 | 52,25 | 54,23 | 3,68% | 213,00 |
| 13.02.2024 | 51,50 | 53,40 | 50,53 | 52,30 | 3,16% | 507,00 |
| 12.02.2024 | 48,81 | 51,58 | 43,65 | 50,70 | 4,15% | 1.530,00 |
| 09.02.2024 | 48,33 | 48,80 | 47,96 | 48,68 | 0,85% | 40,00 |
| 08.02.2024 | 48,19 | 48,65 | 47,94 | 48,27 | 0,23% | 91,00 |
| 07.02.2024 | 48,01 | 48,33 | 47,50 | 48,16 | 0,25% | 1,00 |
| 06.02.2024 | 48,13 | 48,54 | 47,92 | 48,04 | -0,10% | - |
| 05.02.2024 | 48,66 | 49,10 | 47,60 | 48,09 | -1,35% | 146,00 |
| 02.02.2024 | 48,65 | 48,98 | 47,85 | 48,75 | 1,16% | 175,00 |
| 01.02.2024 | 47,19 | 48,32 | 46,77 | 48,19 | 2,31% | 74,00 |
| 31.01.2024 | 48,40 | 48,46 | 46,88 | 47,10 | -3,36% | 138,00 |
| 30.01.2024 | 47,68 | 48,86 | 47,52 | 48,74 | 2,33% | 81,00 |
| 29.01.2024 | 47,06 | 47,67 | 46,83 | 47,63 | 1,38% | 5,00 |
| 26.01.2024 | 47,35 | 47,81 | 46,90 | 46,98 | -1,47% | 1.310,00 |
| 25.01.2024 | 46,62 | 47,70 | 46,52 | 47,68 | 2,21% | 170,00 |
| 24.01.2024 | 47,41 | 47,47 | 46,56 | 46,65 | -1,19% | 52,00 |
| 23.01.2024 | 46,30 | 47,41 | 46,20 | 47,21 | 1,77% | - |
| 22.01.2024 | 46,12 | 46,88 | 46,00 | 46,39 | 1,05% | 56,00 |
| 19.01.2024 | 45,55 | 46,05 | 45,08 | 45,91 | 0,97% | 1,00 |
| 18.01.2024 | 45,30 | 45,81 | 44,75 | 45,47 | 0,31% | 203,00 |
| 17.01.2024 | 46,00 | 46,00 | 44,89 | 45,33 | -2,03% | 42,00 |
| 16.01.2024 | 46,67 | 46,95 | 46,04 | 46,27 | -0,94% | 953,00 |
| 15.01.2024 | 46,85 | 47,10 | 46,58 | 46,71 | -0,21% | 136,00 |
| 12.01.2024 | 46,91 | 47,37 | 46,40 | 46,81 | -0,34% | 20,00 |
| 11.01.2024 | 46,56 | 47,02 | 46,34 | 46,97 | 1,12% | 23,00 |
| 10.01.2024 | 46,76 | 46,92 | 46,19 | 46,45 | -0,75% | - |
| 09.01.2024 | 47,08 | 47,12 | 46,40 | 46,80 | -0,72% | 261,00 |
| 08.01.2024 | 46,32 | 47,18 | 46,08 | 47,14 | 1,59% | 22,00 |
| 05.01.2024 | 46,59 | 46,82 | 46,02 | 46,40 | -0,49% | 11,00 |
| 04.01.2024 | 46,35 | 47,04 | 45,87 | 46,63 | 0,69% | 10,00 |
| 03.01.2024 | 47,83 | 47,90 | 46,14 | 46,31 | -3,34% | 82,00 |
| 02.01.2024 | 48,24 | 48,54 | 47,50 | 47,91 | -0,83% | 161,00 |
| 29.12.2023 | 48,51 | 48,61 | 48,06 | 48,31 | -0,29% | 267,00 |
| 28.12.2023 | 48,11 | 48,47 | 47,72 | 48,45 | 1,00% | 152,00 |
| 27.12.2023 | 48,23 | 48,46 | 47,87 | 47,97 | 0,73% | 80,00 |
| 22.12.2023 | 47,49 | 48,10 | 47,14 | 47,62 | 0,02% | 114,00 |
| 21.12.2023 | 47,18 | 47,63 | 46,96 | 47,61 | 1,15% | 133,00 |
| 20.12.2023 | 47,91 | 48,20 | 47,03 | 47,07 | -1,47% | - |
| 19.12.2023 | 47,23 | 47,98 | 46,98 | 47,77 | 0,93% | 71,00 |
| 18.12.2023 | 47,49 | 47,56 | 46,99 | 47,33 | -0,42% | 100,00 |
| 15.12.2023 | 47,16 | 47,60 | 46,76 | 47,53 | 0,89% | 52,00 |
| 14.12.2023 | 45,41 | 47,19 | 45,13 | 47,11 | 4,11% | 105,00 |
| 13.12.2023 | 44,63 | 45,56 | 43,74 | 45,25 | 1,57% | 449,00 |
| 12.12.2023 | 44,66 | 44,96 | 44,27 | 44,55 | -0,25% | - |
| 11.12.2023 | 43,47 | 45,25 | 43,41 | 44,66 | 2,48% | 63,00 |
| 08.12.2023 | 43,28 | 44,07 | 43,07 | 43,58 | 0,60% | 190,00 |
| 07.12.2023 | 42,88 | 43,42 | 42,74 | 43,32 | 0,93% | 232,00 |
| 06.12.2023 | 42,74 | 43,61 | 42,64 | 42,92 | 0,85% | - |
| 05.12.2023 | 42,99 | 43,12 | 42,27 | 42,56 | -1,57% | 53,00 |
| 04.12.2023 | 43,39 | 43,93 | 42,95 | 43,24 | -0,78% | 55,00 |
| 01.12.2023 | 42,48 | 43,63 | 42,38 | 43,58 | 2,25% | 3,00 |
| 30.11.2023 | 41,94 | 42,67 | 41,92 | 42,62 | 1,91% | 36,00 |
| 29.11.2023 | 40,66 | 42,07 | 40,65 | 41,82 | 2,93% | 142,00 |
| 28.11.2023 | 40,55 | 40,70 | 40,13 | 40,63 | 0,30% | 67,00 |
| 27.11.2023 | 40,03 | 40,52 | 40,01 | 40,51 | 0,42% | 179,00 |
| 24.11.2023 | 40,02 | 40,41 | 39,84 | 40,34 | 0,62% | 1,00 |
| 23.11.2023 | 40,09 | 40,22 | 40,03 | 40,09 | -0,22% | 1,00 |
| 22.11.2023 | 39,59 | 40,36 | 39,53 | 40,18 | 1,44% | 78,00 |
| 21.11.2023 | 40,09 | 40,15 | 39,19 | 39,61 | -1,22% | 20,00 |