51,960€
-4,24%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,88 | 55,88 | 51,80 | 51,80 | -4,53% | - |
| 02.05.2024 | 54,26 | 54,26 | 54,26 | 54,26 | -3,52% | - |
| 30.04.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 0,11% | - |
| 29.04.2024 | 55,92 | 56,18 | 55,92 | 56,18 | 0,36% | - |
| 26.04.2024 | 55,44 | 55,98 | 55,44 | 55,98 | 2,38% | - |
| 25.04.2024 | 55,04 | 55,04 | 54,68 | 54,68 | -1,19% | - |
| 24.04.2024 | 55,86 | 56,54 | 55,34 | 55,34 | -0,36% | 100,00 |
| 23.04.2024 | 54,98 | 55,54 | 54,98 | 55,54 | 0,58% | - |
| 22.04.2024 | 54,26 | 55,22 | 54,26 | 55,22 | 1,92% | - |
| 19.04.2024 | 53,70 | 54,18 | 53,70 | 54,18 | -0,91% | - |
| 18.04.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -0,29% | - |
| 17.04.2024 | 54,94 | 54,94 | 54,84 | 54,84 | -0,94% | - |
| 16.04.2024 | 55,54 | 55,54 | 55,36 | 55,36 | -1,11% | - |
| 15.04.2024 | 56,70 | 56,70 | 55,98 | 55,98 | -2,98% | 30,00 |
| 12.04.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,03% | - |
| 11.04.2024 | 56,96 | 57,72 | 56,96 | 57,72 | 0,94% | - |
| 10.04.2024 | 57,78 | 57,78 | 57,18 | 57,18 | -0,97% | - |
| 09.04.2024 | 56,90 | 57,74 | 56,90 | 57,74 | 2,45% | - |
| 08.04.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -0,28% | - |
| 05.04.2024 | 56,50 | 57,30 | 56,50 | 56,52 | -0,21% | 4,00 |
| 04.04.2024 | 57,26 | 57,26 | 56,64 | 56,64 | -1,39% | - |
| 03.04.2024 | 57,86 | 57,86 | 57,44 | 57,44 | -1,27% | - |
| 02.04.2024 | 58,40 | 58,40 | 58,18 | 58,18 | -2,14% | - |
| 28.03.2024 | 58,30 | 59,45 | 58,30 | 59,45 | 2,06% | - |
| 27.03.2024 | 58,10 | 58,25 | 58,10 | 58,25 | -0,26% | - |
| 26.03.2024 | 57,85 | 58,40 | 57,85 | 58,40 | 0,60% | 8,00 |
| 25.03.2024 | 58,85 | 58,85 | 58,05 | 58,05 | -1,94% | - |
| 22.03.2024 | 59,10 | 59,20 | 59,10 | 59,20 | -0,25% | - |
| 21.03.2024 | 58,15 | 59,35 | 58,15 | 59,35 | 2,06% | - |
| 20.03.2024 | 57,90 | 58,15 | 57,90 | 58,15 | -0,17% | - |
| 19.03.2024 | 56,90 | 58,25 | 56,90 | 58,25 | 2,55% | - |
| 18.03.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,09% | - |
| 15.03.2024 | 56,65 | 57,05 | 56,65 | 56,85 | -0,35% | 12,00 |
| 14.03.2024 | 57,60 | 57,60 | 57,05 | 57,05 | -0,35% | 19,00 |
| 13.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,43% | - |
| 12.03.2024 | 57,15 | 57,50 | 57,15 | 57,50 | 0,26% | - |
| 11.03.2024 | 57,25 | 57,35 | 57,25 | 57,35 | 0,26% | - |
| 08.03.2024 | 56,80 | 57,20 | 56,80 | 57,20 | 0,53% | - |
| 07.03.2024 | 56,65 | 57,05 | 56,65 | 56,90 | -0,44% | 60,00 |
| 06.03.2024 | 56,80 | 57,15 | 56,80 | 57,15 | 0,70% | - |
| 05.03.2024 | 57,00 | 57,75 | 56,75 | 56,75 | -1,48% | 45,00 |
| 04.03.2024 | 57,20 | 57,60 | 57,10 | 57,60 | 0,70% | 292,00 |
| 01.03.2024 | 56,45 | 57,20 | 56,45 | 57,20 | 1,24% | 20,00 |
| 29.02.2024 | 55,70 | 56,50 | 55,70 | 56,50 | 0,71% | - |
| 28.02.2024 | 56,65 | 56,65 | 56,10 | 56,10 | -0,97% | - |
| 27.02.2024 | 56,85 | 56,85 | 56,65 | 56,65 | 0,71% | - |
| 26.02.2024 | 56,25 | 56,25 | 56,25 | 56,25 | -0,79% | - |
| 23.02.2024 | 56,25 | 56,70 | 56,25 | 56,70 | -0,44% | - |
| 22.02.2024 | 56,15 | 56,95 | 56,15 | 56,95 | 2,15% | - |
| 21.02.2024 | 55,00 | 55,75 | 55,00 | 55,75 | 0,45% | - |
| 20.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,18% | - |
| 19.02.2024 | 55,65 | 55,65 | 55,60 | 55,60 | -0,54% | - |
| 16.02.2024 | 55,80 | 55,90 | 55,80 | 55,90 | 0,27% | - |
| 15.02.2024 | 54,00 | 55,75 | 54,00 | 55,75 | 3,34% | 58,00 |
| 14.02.2024 | 52,10 | 53,95 | 52,10 | 53,95 | 3,85% | 40,00 |
| 13.02.2024 | 50,90 | 51,95 | 50,90 | 51,95 | 2,47% | - |
| 12.02.2024 | 48,58 | 50,70 | 46,50 | 50,70 | 4,58% | 210,00 |
| 09.02.2024 | 48,06 | 48,48 | 48,06 | 48,48 | 0,87% | - |
| 08.02.2024 | 47,82 | 48,06 | 47,82 | 48,06 | 0,38% | - |
| 07.02.2024 | 47,62 | 47,88 | 47,62 | 47,88 | 0,21% | - |
| 06.02.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,24% | - |
| 05.02.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,41% | - |
| 02.02.2024 | 48,28 | 48,58 | 48,28 | 48,58 | 1,04% | - |
| 01.02.2024 | 47,04 | 48,08 | 47,04 | 48,08 | 2,08% | - |
| 31.01.2024 | 48,16 | 48,16 | 47,10 | 47,10 | -2,61% | - |
| 30.01.2024 | 47,24 | 48,36 | 47,24 | 48,36 | 2,33% | - |
| 29.01.2024 | 46,82 | 47,26 | 46,82 | 47,26 | 1,03% | - |
| 26.01.2024 | 47,00 | 47,00 | 46,78 | 46,78 | -1,06% | - |
| 25.01.2024 | 46,24 | 47,28 | 46,24 | 47,28 | 1,76% | - |
| 24.01.2024 | 47,04 | 47,04 | 46,46 | 46,46 | -1,06% | - |
| 23.01.2024 | 45,98 | 46,96 | 45,98 | 46,96 | 2,53% | - |
| 22.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,17% | - |
| 19.01.2024 | 45,26 | 45,72 | 45,26 | 45,72 | 1,20% | - |
| 18.01.2024 | 45,08 | 45,18 | 45,06 | 45,18 | 0,31% | 131,00 |
| 17.01.2024 | 45,60 | 45,60 | 45,04 | 45,04 | -2,09% | - |
| 16.01.2024 | 46,24 | 46,24 | 46,00 | 46,00 | -0,82% | - |
| 15.01.2024 | 46,56 | 46,56 | 46,38 | 46,38 | -0,22% | - |
| 12.01.2024 | 46,56 | 46,56 | 46,48 | 46,48 | -0,43% | - |
| 11.01.2024 | 46,34 | 46,68 | 46,34 | 46,68 | 0,95% | 50,00 |
| 10.01.2024 | 46,52 | 46,52 | 46,24 | 46,24 | -0,47% | - |
| 09.01.2024 | 46,76 | 46,76 | 46,46 | 46,46 | 0,87% | - |
| 08.01.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,35% | - |
| 05.01.2024 | 46,32 | 46,32 | 46,22 | 46,22 | 0,43% | - |
| 04.01.2024 | 46,02 | 46,02 | 46,02 | 46,02 | -0,43% | - |
| 03.01.2024 | 47,52 | 47,52 | 46,22 | 46,22 | -2,61% | - |
| 02.01.2024 | 47,90 | 47,90 | 47,46 | 47,46 | -2,87% | 125,00 |
| 29.12.2023 | 48,18 | 48,86 | 48,18 | 48,86 | 1,45% | 200,00 |
| 28.12.2023 | 47,74 | 48,16 | 47,74 | 48,16 | 0,67% | - |
| 27.12.2023 | 47,84 | 47,84 | 47,84 | 47,84 | 0,80% | - |
| 22.12.2023 | 47,14 | 47,46 | 47,14 | 47,46 | 0,17% | - |
| 21.12.2023 | 46,94 | 47,38 | 46,94 | 47,38 | 0,85% | - |
| 20.12.2023 | 47,44 | 47,44 | 46,98 | 46,98 | -1,26% | - |
| 19.12.2023 | 46,88 | 47,58 | 46,88 | 47,58 | 1,06% | - |
| 18.12.2023 | 47,16 | 47,16 | 47,08 | 47,08 | -0,30% | - |
| 15.12.2023 | 47,06 | 47,22 | 47,06 | 47,22 | 0,64% | - |
| 14.12.2023 | 45,12 | 46,92 | 45,12 | 46,92 | 4,27% | - |
| 13.12.2023 | 44,34 | 45,00 | 44,34 | 45,00 | 0,94% | - |
| 12.12.2023 | 44,36 | 44,58 | 44,36 | 44,58 | 0,00% | - |
| 11.12.2023 | 43,16 | 44,58 | 43,16 | 44,58 | 2,48% | - |
| 08.12.2023 | 43,04 | 43,50 | 43,04 | 43,50 | 0,83% | - |