57,080$
-0,30%
Echtzeit-Aktienkurs Trimble
Bid:
Ask:
Aktienkurse zur Trimble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 57,71 | 57,71 | 56,47 | 57,09 | -0,28% | 1.180.673,00 |
| 16.05.2024 | 57,38 | 57,68 | 56,88 | 57,25 | -0,75% | 1.880.511,00 |
| 15.05.2024 | 57,54 | 57,76 | 57,07 | 57,68 | 1,03% | 1.107.642,00 |
| 14.05.2024 | 57,55 | 57,87 | 57,04 | 57,09 | 0,05% | 1.171.186,00 |
| 13.05.2024 | 57,18 | 57,66 | 57,01 | 57,06 | 0,46% | 1.062.174,00 |
| 10.05.2024 | 56,96 | 57,27 | 56,49 | 56,80 | 0,09% | 1.034.709,00 |
| 09.05.2024 | 56,55 | 57,03 | 56,44 | 56,75 | 0,37% | 1.027.210,00 |
| 08.05.2024 | 56,55 | 56,76 | 55,82 | 56,54 | -0,81% | 1.424.403,00 |
| 07.05.2024 | 56,58 | 58,04 | 56,41 | 57,00 | 1,42% | 2.318.243,00 |
| 06.05.2024 | 56,83 | 56,83 | 55,23 | 56,20 | 0,48% | 2.545.691,00 |
| 03.05.2024 | 60,09 | 60,27 | 55,44 | 55,93 | -6,88% | 3.315.510,00 |
| 02.05.2024 | 58,96 | 60,22 | 58,32 | 60,06 | 2,53% | 1.405.358,00 |
| 01.05.2024 | 60,09 | 60,09 | 58,56 | 58,58 | -2,48% | 841.113,00 |
| 30.04.2024 | 60,23 | 60,80 | 59,67 | 60,07 | -0,99% | 1.285.620,00 |
| 29.04.2024 | 60,14 | 60,71 | 60,14 | 60,67 | 0,86% | 772.279,00 |
| 26.04.2024 | 59,43 | 60,41 | 59,28 | 60,15 | 1,59% | 790.686,00 |
| 25.04.2024 | 59,01 | 59,23 | 58,30 | 59,21 | -0,50% | 1.637.831,00 |
| 24.04.2024 | 59,53 | 59,89 | 58,97 | 59,51 | -0,30% | 1.060.712,00 |
| 23.04.2024 | 58,84 | 60,00 | 58,76 | 59,69 | 1,27% | 623.355,00 |
| 22.04.2024 | 58,78 | 59,26 | 58,05 | 58,94 | 1,67% | 855.312,00 |
| 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% | 900.203,00 |
| 17.04.2024 | 59,43 | 59,54 | 58,44 | 58,49 | -0,70% | 849.152,00 |
| 16.04.2024 | 59,08 | 59,32 | 58,61 | 58,90 | -0,84% | 711.238,00 |
| 15.04.2024 | 61,14 | 61,40 | 59,25 | 59,40 | -1,88% | 801.451,00 |
| 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% | 1.303.827,00 |
| 10.04.2024 | 61,53 | 62,13 | 61,15 | 61,51 | -2,33% | 793.650,00 |
| 09.04.2024 | 62,50 | 63,16 | 62,13 | 62,98 | 1,29% | 1.289.736,00 |
| 08.04.2024 | 61,78 | 62,56 | 61,59 | 62,18 | 1,19% | 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% | 838.075,00 |
| 03.04.2024 | 62,46 | 63,49 | 62,00 | 62,35 | -0,78% | 1.248.138,00 |
| 02.04.2024 | 62,79 | 62,99 | 62,20 | 62,84 | -0,54% | 613.920,00 |
| 01.04.2024 | 64,19 | 64,27 | 63,12 | 63,18 | -1,83% | 759.314,00 |
| 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% | 2.186.641,00 |
| 26.03.2024 | 63,30 | 64,55 | 63,13 | 63,44 | 0,54% | 1.146.625,00 |
| 25.03.2024 | 64,18 | 64,36 | 62,98 | 63,10 | -1,71% | 1.068.341,00 |
| 22.03.2024 | 64,40 | 64,71 | 64,11 | 64,20 | -0,71% | 715.077,00 |
| 21.03.2024 | 64,00 | 65,55 | 63,81 | 64,66 | 1,48% | 901.855,00 |
| 20.03.2024 | 63,57 | 63,95 | 62,90 | 63,72 | 0,39% | 628.840,00 |
| 19.03.2024 | 62,22 | 63,56 | 61,95 | 63,47 | 1,63% | 1.051.524,00 |
| 18.03.2024 | 62,43 | 62,99 | 62,14 | 62,45 | 0,61% | 980.466,00 |
| 15.03.2024 | 61,88 | 62,66 | 61,88 | 62,07 | -0,40% | 2.861.709,00 |
| 14.03.2024 | 63,47 | 63,47 | 61,61 | 62,32 | -1,61% | 1.032.525,00 |
| 13.03.2024 | 63,45 | 63,81 | 63,13 | 63,34 | -0,13% | 696.809,00 |
| 12.03.2024 | 62,93 | 63,93 | 62,73 | 63,42 | 0,89% | 1.006.906,00 |
| 11.03.2024 | 63,09 | 63,57 | 62,44 | 62,86 | -0,36% | 705.706,00 |
| 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% | 877.968,00 |
| 06.03.2024 | 62,19 | 62,67 | 61,76 | 62,43 | 1,02% | 1.041.462,00 |
| 05.03.2024 | 62,24 | 62,93 | 61,54 | 61,80 | -1,21% | 887.480,00 |
| 04.03.2024 | 62,30 | 62,70 | 61,84 | 62,56 | 0,34% | 753.901,00 |
| 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% | 1.329.691,00 |
| 28.02.2024 | 61,33 | 62,46 | 60,70 | 60,91 | -1,42% | 1.522.331,00 |
| 27.02.2024 | 62,10 | 62,49 | 61,37 | 61,79 | -0,03% | 887.708,00 |
| 26.02.2024 | 61,22 | 62,37 | 61,15 | 61,81 | 0,57% | 1.387.731,00 |
| 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% | 1.570.681,00 |
| 21.02.2024 | 59,81 | 60,65 | 59,59 | 60,31 | 0,28% | 1.788.435,00 |
| 20.02.2024 | 59,58 | 60,60 | 59,44 | 60,14 | -0,25% | 1.823.823,00 |
| 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% | 2.164.552,00 |
| 14.02.2024 | 56,32 | 58,30 | 56,31 | 58,21 | 3,98% | 3.550.183,00 |
| 13.02.2024 | 54,75 | 57,15 | 54,56 | 55,98 | 2,32% | 3.568.790,00 |
| 12.02.2024 | 49,79 | 55,50 | 49,60 | 54,71 | 4,19% | 3.265.354,00 |
| 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% | 1.027.626,00 |
| 07.02.2024 | 51,75 | 52,00 | 51,17 | 51,91 | 0,39% | 1.435.601,00 |
| 06.02.2024 | 51,87 | 52,15 | 51,49 | 51,71 | 0,15% | 615.383,00 |
| 05.02.2024 | 52,06 | 52,18 | 51,08 | 51,63 | -1,83% | 1.081.688,00 |
| 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% | 1.076.152,00 |
| 31.01.2024 | 52,51 | 52,51 | 50,86 | 50,89 | -3,69% | 1.159.390,00 |
| 30.01.2024 | 52,19 | 52,97 | 51,86 | 52,84 | 2,46% | 1.905.462,00 |
| 29.01.2024 | 50,88 | 51,66 | 50,60 | 51,57 | 1,16% | 798.095,00 |
| 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% | 821.361,00 |
| 24.01.2024 | 51,56 | 51,61 | 50,68 | 50,75 | -0,92% | 898.030,00 |
| 23.01.2024 | 50,73 | 51,33 | 50,45 | 51,22 | 1,47% | 1.495.371,00 |
| 22.01.2024 | 50,40 | 51,06 | 50,24 | 50,48 | 0,94% | 665.688,00 |
| 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% | 1.037.581,00 |
| 17.01.2024 | 49,69 | 50,00 | 48,74 | 49,28 | -2,05% | 728.849,00 |
| 16.01.2024 | 50,82 | 50,89 | 50,06 | 50,31 | -1,85% | 1.573.759,00 |
| 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% | 510.016,00 |
| 10.01.2024 | 50,98 | 51,15 | 50,52 | 50,94 | -0,37% | 499.119,00 |
| 09.01.2024 | 51,05 | 51,45 | 50,71 | 51,13 | -0,99% | 722.739,00 |
| 08.01.2024 | 50,77 | 51,69 | 50,48 | 51,64 | 1,71% | 601.849,00 |
| 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% | 922.568,00 |
| 03.01.2024 | 52,05 | 52,05 | 50,51 | 50,58 | -3,58% | 582.648,00 |
| 02.01.2024 | 52,60 | 52,74 | 52,03 | 52,46 | -1,39% | 881.538,00 |
| 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% | 1.200.144,00 |
| 27.12.2023 | 53,32 | 53,74 | 53,15 | 53,35 | 0,30% | 552.142,00 |
| 26.12.2023 | 52,46 | 53,27 | 52,44 | 53,19 | 1,43% | 733.291,00 |