57,905$
0,08%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,04 | 58,61 | 57,73 | 57,97 | 0,19% | 843.209,00 |
| 18.04.2024 | 58,53 | 58,69 | 57,75 | 57,86 | -1,08% | 905.854,00 |
| 17.04.2024 | 59,43 | 59,54 | 58,44 | 58,49 | -0,70% | 852.492,00 |
| 16.04.2024 | 59,08 | 59,32 | 58,61 | 58,90 | -0,84% | 897.263,00 |
| 15.04.2024 | 61,14 | 61,40 | 59,25 | 59,40 | -1,88% | 1.018.415,00 |
| 12.04.2024 | 61,36 | 61,52 | 60,23 | 60,54 | -2,40% | 1.030.455,00 |
| 11.04.2024 | 61,78 | 62,24 | 61,37 | 62,03 | 0,85% | 1.333.746,00 |
| 10.04.2024 | 61,53 | 62,13 | 61,15 | 61,51 | -2,33% | 977.785,00 |
| 09.04.2024 | 62,50 | 63,16 | 62,13 | 62,98 | 1,27% | 1.533.672,00 |
| 08.04.2024 | 61,78 | 62,56 | 61,59 | 62,19 | 1,20% | 3.046.914,00 |
| 05.04.2024 | 61,25 | 61,74 | 60,85 | 61,45 | -0,05% | 2.794.043,00 |
| 04.04.2024 | 63,01 | 63,63 | 61,44 | 61,48 | -1,40% | 1.208.710,00 |
| 03.04.2024 | 62,46 | 63,49 | 62,00 | 62,35 | -0,78% | 1.296.276,00 |
| 02.04.2024 | 62,79 | 62,99 | 62,20 | 62,84 | -0,54% | 861.787,00 |
| 01.04.2024 | 64,19 | 64,27 | 63,12 | 63,18 | -1,83% | 909.987,00 |
| 28.03.2024 | 63,38 | 64,63 | 62,63 | 64,36 | 1,67% | 2.964.567,00 |
| 27.03.2024 | 63,61 | 64,18 | 62,48 | 63,30 | -0,22% | 2.220.078,00 |
| 26.03.2024 | 63,30 | 64,55 | 63,13 | 63,44 | 0,54% | 1.460.276,00 |
| 25.03.2024 | 64,18 | 64,36 | 62,98 | 63,10 | -1,71% | 1.091.548,00 |
| 22.03.2024 | 64,40 | 64,71 | 64,11 | 64,20 | -0,76% | 715.077,00 |
| 21.03.2024 | 64,00 | 65,55 | 63,81 | 64,69 | 1,49% | 1.114.802,00 |
| 20.03.2024 | 63,57 | 63,95 | 62,90 | 63,74 | 0,43% | 911.544,00 |
| 19.03.2024 | 62,22 | 63,56 | 61,95 | 63,47 | 1,63% | 1.166.556,00 |
| 18.03.2024 | 62,43 | 62,99 | 62,14 | 62,45 | 0,61% | 1.019.917,00 |
| 15.03.2024 | 61,88 | 62,66 | 61,88 | 62,07 | -0,42% | 2.861.709,00 |
| 14.03.2024 | 63,47 | 63,47 | 61,61 | 62,33 | -1,58% | 1.467.844,00 |
| 13.03.2024 | 63,45 | 63,81 | 63,13 | 63,33 | -0,14% | 1.137.288,00 |
| 12.03.2024 | 62,93 | 63,93 | 62,73 | 63,42 | 0,92% | 1.073.406,00 |
| 11.03.2024 | 63,09 | 63,57 | 62,44 | 62,84 | -0,40% | 1.050.736,00 |
| 08.03.2024 | 63,01 | 63,89 | 62,72 | 63,09 | 0,94% | 1.617.849,00 |
| 07.03.2024 | 62,59 | 63,07 | 62,25 | 62,50 | 0,11% | 878.457,00 |
| 06.03.2024 | 62,19 | 62,67 | 61,76 | 62,43 | 1,02% | 1.045.773,00 |
| 05.03.2024 | 62,24 | 62,93 | 61,54 | 61,80 | -1,21% | 1.138.274,00 |
| 04.03.2024 | 62,30 | 62,70 | 61,84 | 62,56 | 0,34% | 958.491,00 |
| 01.03.2024 | 61,24 | 62,39 | 60,77 | 62,35 | 1,95% | 1.660.396,00 |
| 29.02.2024 | 61,05 | 61,47 | 60,72 | 61,16 | 0,41% | 2.728.500,00 |
| 28.02.2024 | 61,33 | 62,46 | 60,70 | 60,91 | -1,42% | 1.573.206,00 |
| 27.02.2024 | 62,10 | 62,49 | 61,37 | 61,79 | -0,03% | 1.116.442,00 |
| 26.02.2024 | 61,22 | 62,37 | 61,15 | 61,81 | 0,57% | 1.422.896,00 |
| 23.02.2024 | 61,57 | 62,11 | 61,03 | 61,46 | 0,10% | 1.314.843,00 |
| 22.02.2024 | 60,67 | 61,92 | 60,05 | 61,40 | 1,81% | 1.798.298,00 |
| 21.02.2024 | 59,81 | 60,65 | 59,59 | 60,31 | 0,28% | 1.954.959,00 |
| 20.02.2024 | 59,58 | 60,60 | 59,44 | 60,14 | -0,25% | 2.131.859,00 |
| 16.02.2024 | 59,75 | 60,89 | 59,68 | 60,29 | 0,22% | 1.989.957,00 |
| 15.02.2024 | 59,03 | 60,41 | 59,00 | 60,16 | 3,35% | 2.447.211,00 |
| 14.02.2024 | 56,32 | 58,30 | 56,31 | 58,21 | 3,98% | 3.573.543,00 |
| 13.02.2024 | 54,75 | 57,15 | 54,56 | 55,98 | 2,32% | 4.016.793,00 |
| 12.02.2024 | 49,79 | 55,50 | 49,60 | 54,71 | 4,19% | 3.722.299,00 |
| 09.02.2024 | 52,09 | 52,64 | 51,73 | 52,51 | 0,83% | 1.597.402,00 |
| 08.02.2024 | 51,91 | 52,39 | 51,68 | 52,08 | 0,33% | 1.031.306,00 |
| 07.02.2024 | 51,75 | 52,00 | 51,17 | 51,91 | 0,39% | 1.485.989,00 |
| 06.02.2024 | 51,87 | 52,15 | 51,49 | 51,71 | 0,15% | 865.335,00 |
| 05.02.2024 | 52,06 | 52,18 | 51,08 | 51,63 | -1,83% | 1.351.642,00 |
| 02.02.2024 | 51,97 | 52,87 | 51,66 | 52,59 | 0,38% | 939.992,00 |
| 01.02.2024 | 50,93 | 52,52 | 50,59 | 52,39 | 2,95% | 1.097.536,00 |
| 31.01.2024 | 52,51 | 52,51 | 50,86 | 50,89 | -3,69% | 1.555.616,00 |
| 30.01.2024 | 52,19 | 52,97 | 51,86 | 52,84 | 2,46% | 2.083.767,00 |
| 29.01.2024 | 50,88 | 51,66 | 50,60 | 51,57 | 1,16% | 930.220,00 |
| 26.01.2024 | 51,75 | 51,93 | 50,93 | 50,98 | -1,37% | 742.142,00 |
| 25.01.2024 | 51,24 | 51,78 | 51,02 | 51,69 | 1,85% | 855.588,00 |
| 24.01.2024 | 51,56 | 51,61 | 50,68 | 50,75 | -0,92% | 1.065.081,00 |
| 23.01.2024 | 50,73 | 51,33 | 50,45 | 51,22 | 1,47% | 1.495.400,00 |
| 22.01.2024 | 50,40 | 51,06 | 50,24 | 50,48 | 0,94% | 665.711,00 |
| 19.01.2024 | 49,77 | 50,15 | 48,99 | 50,01 | 1,23% | 817.953,00 |
| 18.01.2024 | 49,45 | 49,77 | 48,60 | 49,40 | 0,24% | 1.066.384,00 |
| 17.01.2024 | 49,69 | 50,00 | 48,74 | 49,28 | -2,05% | 893.630,00 |
| 16.01.2024 | 50,82 | 50,89 | 50,06 | 50,31 | -1,85% | 1.576.610,00 |
| 12.01.2024 | 51,83 | 51,99 | 50,78 | 51,26 | -0,50% | 710.151,00 |
| 11.01.2024 | 50,95 | 51,54 | 50,77 | 51,52 | 1,14% | 686.532,00 |
| 10.01.2024 | 50,98 | 51,15 | 50,52 | 50,94 | -0,37% | 683.800,00 |
| 09.01.2024 | 51,05 | 51,45 | 50,71 | 51,13 | -0,99% | 892.346,00 |
| 08.01.2024 | 50,77 | 51,69 | 50,48 | 51,64 | 1,71% | 603.500,00 |
| 05.01.2024 | 50,79 | 51,49 | 50,38 | 50,77 | -0,45% | 1.125.072,00 |
| 04.01.2024 | 50,42 | 51,47 | 50,23 | 51,00 | 0,83% | 1.146.420,00 |
| 03.01.2024 | 52,05 | 52,05 | 50,51 | 50,58 | -3,58% | 777.899,00 |
| 02.01.2024 | 52,60 | 52,74 | 52,03 | 52,46 | -1,39% | 1.145.062,00 |
| 29.12.2023 | 53,45 | 53,86 | 53,13 | 53,20 | -0,82% | 769.649,00 |
| 28.12.2023 | 53,35 | 53,65 | 53,08 | 53,64 | 0,54% | 1.269.567,00 |
| 27.12.2023 | 53,32 | 53,74 | 53,15 | 53,35 | 0,30% | 727.412,00 |
| 26.12.2023 | 52,46 | 53,27 | 52,44 | 53,19 | 1,43% | 735.336,00 |
| 22.12.2023 | 52,51 | 53,03 | 52,00 | 52,44 | 0,15% | 785.232,00 |
| 21.12.2023 | 52,01 | 52,40 | 51,59 | 52,36 | 1,83% | 924.802,00 |
| 20.12.2023 | 52,22 | 52,86 | 51,39 | 51,42 | -1,96% | 848.466,00 |
| 19.12.2023 | 51,96 | 52,70 | 51,83 | 52,45 | 1,55% | 1.876.562,00 |
| 18.12.2023 | 51,85 | 51,95 | 51,34 | 51,65 | -0,23% | 1.848.689,00 |
| 15.12.2023 | 51,33 | 51,84 | 51,00 | 51,77 | -0,04% | 4.135.823,00 |
| 14.12.2023 | 49,98 | 51,85 | 49,90 | 51,79 | 5,22% | 2.331.487,00 |
| 13.12.2023 | 47,96 | 49,60 | 47,20 | 49,22 | 2,35% | 1.390.607,00 |
| 12.12.2023 | 48,10 | 48,55 | 47,67 | 48,09 | 0,10% | 2.001.200,00 |
| 11.12.2023 | 46,85 | 48,72 | 46,71 | 48,04 | 2,43% | 2.275.935,00 |
| 08.12.2023 | 46,57 | 47,48 | 46,28 | 46,90 | 0,32% | 924.986,00 |
| 07.12.2023 | 46,33 | 46,87 | 46,06 | 46,75 | 1,15% | 940.403,00 |
| 06.12.2023 | 46,40 | 47,06 | 46,09 | 46,22 | 0,61% | 802.860,00 |
| 05.12.2023 | 46,41 | 46,41 | 45,61 | 45,94 | -1,86% | 1.203.913,00 |
| 04.12.2023 | 47,09 | 47,60 | 46,51 | 46,81 | -1,15% | 1.417.647,00 |
| 01.12.2023 | 46,28 | 47,50 | 46,14 | 47,36 | 1,97% | 1.642.962,00 |
| 30.11.2023 | 46,01 | 46,47 | 45,75 | 46,44 | 1,13% | 3.463.196,00 |
| 29.11.2023 | 45,02 | 46,17 | 44,89 | 45,92 | 2,82% | 2.983.886,00 |
| 28.11.2023 | 44,28 | 44,69 | 44,05 | 44,66 | 0,59% | 2.274.614,00 |
| 27.11.2023 | 43,76 | 44,42 | 43,70 | 44,40 | 0,59% | 1.513.458,00 |