52,320€
-1,26%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 53,01 | 53,18 | 51,93 | 52,32 | -1,26% | - |
| 07.05.2024 | 52,19 | 53,85 | 52,05 | 52,99 | 1,53% | - |
| 06.05.2024 | 52,98 | 53,00 | 51,23 | 52,19 | -1,32% | - |
| 03.05.2024 | 56,03 | 57,59 | 51,47 | 52,89 | -5,50% | - |
| 02.05.2024 | 56,33 | 56,33 | 54,59 | 55,97 | -0,53% | - |
| 30.04.2024 | 56,59 | 56,77 | 55,85 | 56,27 | -0,46% | - |
| 29.04.2024 | 56,71 | 56,71 | 56,09 | 56,53 | 0,41% | - |
| 26.04.2024 | 55,22 | 56,49 | 55,22 | 56,30 | 2,03% | - |
| 25.04.2024 | 55,58 | 55,85 | 54,32 | 55,18 | -0,93% | - |
| 24.04.2024 | 55,78 | 56,32 | 55,19 | 55,70 | -0,13% | - |
| 23.04.2024 | 55,34 | 56,04 | 54,87 | 55,77 | 0,85% | 4,00 |
| 22.04.2024 | 54,41 | 55,61 | 54,41 | 55,30 | 1,73% | - |
| 19.04.2024 | 54,37 | 55,23 | 53,78 | 54,36 | 0,06% | - |
| 18.04.2024 | 54,67 | 55,39 | 54,25 | 54,33 | -0,93% | - |
| 17.04.2024 | 55,50 | 55,93 | 54,77 | 54,84 | -1,19% | - |
| 16.04.2024 | 55,92 | 56,36 | 55,14 | 55,50 | -0,70% | 100,00 |
| 15.04.2024 | 56,57 | 57,69 | 55,77 | 55,89 | -1,81% | 70,00 |
| 12.04.2024 | 57,84 | 58,49 | 56,61 | 56,92 | -1,59% | - |
| 11.04.2024 | 57,16 | 58,01 | 57,06 | 57,84 | 0,87% | - |
| 10.04.2024 | 58,00 | 58,24 | 56,94 | 57,34 | -1,07% | - |
| 09.04.2024 | 57,26 | 58,19 | 57,07 | 57,96 | 1,33% | - |
| 08.04.2024 | 56,29 | 57,65 | 56,29 | 57,20 | 0,86% | - |
| 05.04.2024 | 56,53 | 57,18 | 56,36 | 56,71 | -0,09% | - |
| 04.04.2024 | 58,23 | 58,54 | 56,68 | 56,76 | -1,37% | - |
| 03.04.2024 | 57,90 | 58,63 | 57,22 | 57,55 | -1,30% | - |
| 02.04.2024 | 58,85 | 59,08 | 57,82 | 58,31 | -2,41% | - |
| 28.03.2024 | 58,13 | 59,83 | 58,05 | 59,75 | 2,18% | - |
| 27.03.2024 | 58,60 | 59,05 | 57,75 | 58,48 | -0,17% | - |
| 26.03.2024 | 58,25 | 59,55 | 58,05 | 58,58 | 0,64% | - |
| 25.03.2024 | 59,40 | 59,40 | 58,10 | 58,20 | -2,06% | - |
| 22.03.2024 | 59,65 | 59,95 | 59,30 | 59,43 | -0,29% | - |
| 21.03.2024 | 58,38 | 60,38 | 58,38 | 59,60 | 2,14% | - |
| 20.03.2024 | 58,43 | 58,93 | 57,95 | 58,35 | -0,13% | - |
| 19.03.2024 | 57,88 | 58,50 | 57,10 | 58,43 | 1,74% | - |
| 18.03.2024 | 56,98 | 57,95 | 56,98 | 57,43 | 0,70% | - |
| 15.03.2024 | 57,28 | 57,55 | 56,78 | 57,03 | 0,13% | - |
| 14.03.2024 | 57,85 | 58,35 | 56,60 | 56,95 | -1,56% | 24,00 |
| 13.03.2024 | 58,05 | 58,40 | 57,50 | 57,85 | -0,34% | - |
| 12.03.2024 | 57,48 | 58,58 | 57,48 | 58,05 | 0,96% | - |
| 11.03.2024 | 57,68 | 58,13 | 57,18 | 57,50 | -0,35% | - |
| 08.03.2024 | 57,08 | 58,30 | 56,95 | 57,70 | 1,01% | - |
| 07.03.2024 | 57,28 | 57,80 | 56,75 | 57,13 | -0,22% | - |
| 06.03.2024 | 56,90 | 57,45 | 56,75 | 57,25 | 0,57% | - |
| 05.03.2024 | 57,63 | 58,03 | 56,73 | 56,93 | -1,17% | - |
| 04.03.2024 | 57,40 | 57,75 | 56,95 | 57,60 | 0,61% | - |
| 01.03.2024 | 56,63 | 57,58 | 56,25 | 57,25 | 1,10% | 30,00 |
| 29.02.2024 | 56,20 | 56,73 | 55,93 | 56,63 | 0,80% | - |
| 28.02.2024 | 56,98 | 57,65 | 56,03 | 56,18 | -1,32% | - |
| 27.02.2024 | 56,98 | 57,65 | 56,53 | 56,93 | -0,09% | - |
| 26.02.2024 | 56,73 | 57,48 | 56,35 | 56,98 | 0,26% | - |
| 23.02.2024 | 56,73 | 57,35 | 56,43 | 56,83 | 0,09% | - |
| 22.02.2024 | 55,75 | 57,23 | 55,55 | 56,78 | 1,79% | - |
| 21.02.2024 | 56,13 | 56,13 | 55,10 | 55,78 | 0,36% | - |
| 20.02.2024 | 56,08 | 56,08 | 55,03 | 55,58 | -0,89% | - |
| 19.02.2024 | 55,95 | 56,20 | 55,93 | 56,08 | 0,18% | - |
| 16.02.2024 | 55,85 | 56,65 | 55,53 | 55,98 | 0,27% | - |
| 15.02.2024 | 54,55 | 56,08 | 54,10 | 55,83 | 2,86% | 11,00 |
| 14.02.2024 | 52,25 | 54,35 | 52,25 | 54,28 | 3,78% | 80,00 |
| 13.02.2024 | 50,78 | 53,33 | 50,55 | 52,30 | 3,00% | 24,00 |
| 12.02.2024 | 48,69 | 51,58 | 43,69 | 50,78 | 4,28% | 204,00 |
| 09.02.2024 | 48,51 | 49,77 | 47,96 | 48,69 | 0,87% | - |
| 08.02.2024 | 48,18 | 48,65 | 47,94 | 48,27 | 0,19% | - |
| 07.02.2024 | 48,10 | 48,34 | 47,51 | 48,18 | 0,19% | - |
| 06.02.2024 | 48,08 | 48,55 | 47,91 | 48,09 | -0,06% | - |
| 05.02.2024 | 49,03 | 49,13 | 47,60 | 48,12 | -1,29% | - |
| 02.02.2024 | 48,20 | 48,98 | 47,85 | 48,75 | 1,14% | - |
| 01.02.2024 | 46,87 | 48,32 | 46,77 | 48,20 | 2,27% | - |
| 31.01.2024 | 48,93 | 48,93 | 46,88 | 47,13 | -3,28% | - |
| 30.01.2024 | 47,66 | 48,84 | 47,53 | 48,73 | 2,35% | - |
| 29.01.2024 | 46,93 | 47,70 | 46,83 | 47,61 | 1,32% | - |
| 26.01.2024 | 47,66 | 47,81 | 46,91 | 46,99 | -1,43% | - |
| 25.01.2024 | 46,62 | 48,22 | 46,52 | 47,67 | 2,21% | - |
| 24.01.2024 | 47,07 | 47,55 | 46,56 | 46,64 | -1,29% | - |
| 23.01.2024 | 46,08 | 47,41 | 46,08 | 47,25 | 1,79% | - |
| 22.01.2024 | 45,61 | 46,88 | 45,61 | 46,42 | 1,18% | - |
| 19.01.2024 | 45,43 | 46,05 | 45,06 | 45,88 | 0,95% | - |
| 18.01.2024 | 45,31 | 45,80 | 44,75 | 45,45 | 0,22% | - |
| 17.01.2024 | 46,26 | 46,34 | 44,89 | 45,35 | -2,05% | - |
| 16.01.2024 | 46,81 | 46,95 | 46,04 | 46,30 | -1,09% | - |
| 15.01.2024 | 46,83 | 46,92 | 46,71 | 46,81 | -0,02% | - |
| 12.01.2024 | 46,93 | 47,36 | 46,40 | 46,82 | -0,32% | - |
| 11.01.2024 | 46,44 | 47,03 | 46,35 | 46,97 | 1,14% | 16,00 |
| 10.01.2024 | 46,85 | 46,93 | 46,19 | 46,44 | -0,79% | 40,00 |
| 09.01.2024 | 47,17 | 47,17 | 46,37 | 46,81 | -0,74% | 14,00 |
| 08.01.2024 | 46,34 | 47,18 | 46,08 | 47,16 | 1,59% | - |
| 05.01.2024 | 46,62 | 46,79 | 46,01 | 46,42 | -0,49% | - |
| 04.01.2024 | 46,32 | 47,03 | 45,88 | 46,65 | 0,76% | - |
| 03.01.2024 | 47,94 | 47,94 | 46,26 | 46,30 | -3,42% | 102,00 |
| 02.01.2024 | 48,31 | 48,33 | 47,50 | 47,94 | -0,77% | - |
| 29.12.2023 | 48,43 | 48,61 | 48,11 | 48,31 | -0,78% | - |
| 28.12.2023 | 48,02 | 48,69 | 47,82 | 48,69 | 1,52% | - |
| 27.12.2023 | 47,62 | 48,38 | 47,62 | 47,96 | 0,71% | - |
| 22.12.2023 | 47,54 | 48,10 | 47,14 | 47,62 | 0,02% | - |
| 21.12.2023 | 46,95 | 47,62 | 46,95 | 47,61 | 1,15% | - |
| 20.12.2023 | 47,76 | 48,20 | 47,02 | 47,07 | -1,44% | - |
| 19.12.2023 | 47,29 | 47,99 | 47,12 | 47,76 | 0,87% | - |
| 18.12.2023 | 47,60 | 47,60 | 46,99 | 47,35 | -0,38% | - |
| 15.12.2023 | 47,47 | 47,58 | 46,76 | 47,53 | 0,89% | 76,00 |
| 14.12.2023 | 45,27 | 47,19 | 45,14 | 47,11 | 4,06% | - |
| 13.12.2023 | 44,56 | 45,56 | 43,74 | 45,27 | 1,55% | 30,00 |