Trimble Inc. TRMB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$57,11-0,23 (-0,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,11 | -0,40 % | $57,28 | $58,13 | $56,88 | 2,25M |
| 2026-09-29 | $57,34 | -0,30 % | $57,47 | $57,75 | $56,44 | 2,35M |
| 2026-09-28 | $57,51 | -0,59 % | $56,80 | $57,64 | $56,01 | 2,53M |
| 2026-09-25 | $57,85 | +0,28 % | $57,52 | $58,20 | $57,30 | 1,68M |
| 2026-09-24 | $57,69 | -2,75 % | $59,14 | $59,35 | $57,58 | 1,60M |
| 2026-09-23 | $59,32 | +0,03 % | $59,30 | $59,89 | $58,70 | 1,83M |
| 2026-09-22 | $59,30 | +2,68 % | $58,67 | $59,57 | $57,93 | 2,08M |
| 2026-09-21 | $57,75 | +0,33 % | $58,31 | $58,45 | $56,77 | 2,06M |
| 2026-09-18 | $57,56 | +0,40 % | $57,33 | $57,97 | $57,05 | 5,86M |
| 2026-09-17 | $57,33 | +0,02 % | $57,52 | $58,16 | $56,94 | 2,32M |
| 2026-09-16 | $57,32 | -2,52 % | $58,12 | $58,71 | $57,04 | 2,09M |
| 2026-09-15 | $58,80 | +0,10 % | $58,46 | $59,45 | $58,01 | 2,16M |
| 2026-09-14 | $58,74 | +1,87 % | $58,13 | $59,09 | $57,58 | 1,92M |
| 2026-09-11 | $57,66 | +1,44 % | $57,06 | $58,22 | $57,00 | 1,74M |
| 2026-09-10 | $56,84 | -0,98 % | $57,40 | $57,55 | $56,62 | 1,81M |
| 2026-09-09 | $57,40 | -2,35 % | $58,28 | $58,68 | $57,24 | 2,20M |
| 2026-09-08 | $58,78 | -1,16 % | $59,31 | $59,31 | $57,56 | 2,71M |
| 2026-09-04 | $59,47 | -1,05 % | $59,21 | $60,03 | $58,01 | 2,73M |
| 2026-09-03 | $60,10 | +1,67 % | $60,09 | $61,00 | $59,10 | 2,35M |
| 2026-09-02 | $59,11 | +0,29 % | $58,59 | $59,38 | $57,91 | 3,28M |
| 2026-09-01 | $58,94 | -1,67 % | $59,50 | $60,70 | $58,79 | 3,73M |
| 2026-08-31 | $59,94 | -1,75 % | $60,40 | $61,32 | $59,49 | 25,96M |
| 2026-08-28 | $61,01 | -0,86 % | $61,49 | $62,00 | $60,89 | 2,53M |
| 2026-08-27 | $61,54 | +3,12 % | $60,41 | $61,69 | $59,97 | 2,19M |
| 2026-08-26 | $59,68 | +0,42 % | $58,84 | $60,18 | $58,50 | 2,00M |
| 2026-08-25 | $59,43 | -2,04 % | $60,60 | $60,74 | $59,26 | 2,30M |
| 2026-08-24 | $60,67 | +0,70 % | $60,40 | $61,11 | $60,12 | 2,53M |
| 2026-08-21 | $60,25 | +0,96 % | $59,95 | $60,68 | $59,45 | 2,76M |
| 2026-08-20 | $59,68 | +0,73 % | $58,84 | $59,91 | $58,75 | 3,40M |
| 2026-08-19 | $59,25 | +3,97 % | $57,28 | $60,09 | $57,20 | 2,74M |
| 2026-08-18 | $56,99 | +2,33 % | $56,00 | $57,69 | $55,99 | 2,56M |
| 2026-08-17 | $55,69 | -3,32 % | $56,71 | $57,18 | $55,60 | 2,61M |
| 2026-08-14 | $57,60 | +0,10 % | $57,63 | $57,94 | $55,73 | 4,14M |
| 2026-08-13 | $57,54 | +2,11 % | $56,91 | $57,80 | $54,71 | 4,56M |
| 2026-08-12 | $56,35 | -2,81 % | $59,41 | $62,00 | $55,86 | 4,67M |
| 2026-08-11 | $57,98 | -0,79 % | $58,30 | $58,93 | $57,15 | 2,27M |
| 2026-08-10 | $58,44 | -1,80 % | $58,79 | $59,77 | $58,27 | 2,18M |
| 2026-08-07 | $59,51 | +1,64 % | $58,80 | $59,87 | $58,33 | 2,12M |
| 2026-08-06 | $58,55 | -0,05 % | $57,86 | $58,76 | $57,40 | 1,54M |
| 2026-08-05 | $58,58 | -2,06 % | $59,81 | $59,98 | $58,31 | 2,94M |
| 2026-08-04 | $59,81 | +3,50 % | $57,36 | $60,06 | $56,81 | 2,72M |
| 2026-08-03 | $57,79 | +2,14 % | $57,63 | $58,57 | $57,03 | 2,43M |
| 2026-07-31 | $56,58 | -0,84 % | $56,75 | $57,71 | $55,93 | 2,59M |
| 2026-07-30 | $57,06 | -2,03 % | $57,29 | $57,45 | $55,67 | 2,28M |
| 2026-07-29 | $58,24 | -0,24 % | $58,03 | $59,50 | $57,53 | 2,69M |
| 2026-07-28 | $58,38 | +4,68 % | $56,09 | $58,46 | $56,09 | 3,37M |
| 2026-07-27 | $55,77 | +5,41 % | $53,83 | $55,99 | $53,83 | 2,93M |
| 2026-07-24 | $52,91 | +5,08 % | $50,80 | $53,15 | $50,47 | 3,08M |
| 2026-07-23 | $50,35 | +0,50 % | $50,42 | $51,51 | $49,55 | 2,67M |
| 2026-07-22 | $50,10 | -3,38 % | $51,64 | $51,64 | $49,61 | 2,41M |
| 2026-07-21 | $51,85 | -2,56 % | $52,31 | $53,22 | $51,72 | 1,70M |
| 2026-07-20 | $53,21 | +0,93 % | $52,40 | $53,64 | $51,26 | 3,33M |
| 2026-07-17 | $52,72 | -1,92 % | $53,44 | $54,28 | $52,66 | 3,01M |
| 2026-07-16 | $53,75 | +3,52 % | $52,22 | $53,87 | $51,71 | 2,10M |
| 2026-07-15 | $51,92 | +0,66 % | $51,79 | $53,00 | $51,65 | 1,76M |
| 2026-07-14 | $51,58 | -1,36 % | $51,00 | $52,37 | $50,64 | 1,97M |
| 2026-07-13 | $52,29 | -1,00 % | $52,99 | $53,75 | $51,84 | 1,92M |
| 2026-07-10 | $52,82 | +0,21 % | $53,57 | $53,88 | $52,38 | 1,99M |
| 2026-07-09 | $52,71 | +0,59 % | $51,97 | $52,89 | $51,07 | 2,46M |
| 2026-07-08 | $52,40 | -2,48 % | $53,16 | $53,36 | $51,84 | 3,02M |
| 2026-07-07 | $53,73 | +2,40 % | $53,59 | $54,54 | $52,90 | 3,62M |
| 2026-07-06 | $52,47 | -1,07 % | $52,67 | $53,45 | $52,00 | 2,59M |
| 2026-07-02 | $53,04 | +0,87 % | $52,95 | $53,55 | $52,63 | 3,03M |
| 2026-07-01 | $52,58 | +2,74 % | $51,88 | $53,57 | $51,77 | 4,42M |
| 2026-06-30 | $51,18 | +0,81 % | $50,34 | $51,36 | $50,04 | 2,65M |
| 2026-06-29 | $50,77 | +0,14 % | $51,23 | $51,53 | $49,98 | 3,07M |
| 2026-06-26 | $50,70 | +0,92 % | $50,08 | $51,12 | $50,08 | 4,30M |
| 2026-06-25 | $50,24 | +0,20 % | $49,83 | $50,84 | $49,24 | 2,61M |
| 2026-06-24 | $50,14 | +1,93 % | $49,14 | $50,75 | $48,88 | 3,26M |
| 2026-06-23 | $49,19 | -0,08 % | $49,25 | $49,94 | $48,72 | 2,93M |
| 2026-06-22 | $49,23 | +0,14 % | $48,71 | $49,91 | $48,46 | 3,33M |
| 2026-06-18 | $49,16 | +0,59 % | $49,01 | $49,58 | $47,92 | 9,38M |
| 2026-06-17 | $48,87 | -3,76 % | $50,22 | $51,57 | $48,78 | 3,60M |
| 2026-06-16 | $50,78 | +1,14 % | $50,24 | $51,61 | $49,90 | 3,18M |
| 2026-06-15 | $50,21 | -0,42 % | $51,27 | $51,53 | $49,88 | 3,11M |
| 2026-06-12 | $50,42 | +0,84 % | $50,00 | $50,57 | $49,17 | 2,71M |
| 2026-06-11 | $50,00 | -1,19 % | $50,47 | $50,69 | $48,90 | 3,16M |
| 2026-06-10 | $50,60 | -4,44 % | $52,16 | $52,64 | $50,57 | 3,11M |
| 2026-06-09 | $52,95 | -1,27 % | $53,63 | $54,37 | $51,92 | 3,67M |
| 2026-06-08 | $53,63 | -1,03 % | $54,19 | $54,31 | $53,47 | 3,21M |
| 2026-06-05 | $54,19 | -2,71 % | $55,69 | $55,82 | $53,79 | 2,36M |
| 2026-06-04 | $55,70 | +0,32 % | $56,23 | $57,35 | $55,61 | 2,71M |
| 2026-06-03 | $55,52 | -3,84 % | $57,20 | $57,20 | $55,21 | 2,37M |
| 2026-06-02 | $57,74 | -0,71 % | $57,52 | $57,96 | $55,97 | 2,85M |
| 2026-06-01 | $58,15 | +3,08 % | $56,77 | $58,30 | $56,08 | 3,78M |
| 2026-05-29 | $56,41 | +2,71 % | $54,82 | $56,86 | $54,16 | 6,19M |
| 2026-05-28 | $54,92 | +0,07 % | $54,69 | $55,37 | $54,12 | 2,47M |
| 2026-05-27 | $54,88 | -2,59 % | $56,10 | $56,23 | $54,46 | 2,27M |
| 2026-05-26 | $56,34 | 0,00 % | $56,18 | $56,64 | $55,00 | 2,41M |
| 2026-05-22 | $56,34 | +0,66 % | $56,09 | $57,74 | $56,07 | 2,18M |