75,190$
2,80%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 72,91 | 76,09 | 72,42 | 75,19 | 2,80% | 563.598,00 |
| 30.06.2025 | 72,51 | 73,42 | 72,28 | 73,14 | 0,65% | 370.583,00 |
| 27.06.2025 | 73,72 | 74,50 | 71,47 | 72,67 | -1,02% | 735.610,00 |
| 26.06.2025 | 73,29 | 73,78 | 72,94 | 73,42 | 0,62% | 401.894,00 |
| 25.06.2025 | 75,24 | 75,27 | 72,23 | 72,97 | -2,88% | 442.116,00 |
| 24.06.2025 | 74,72 | 75,55 | 73,92 | 75,13 | 0,85% | 264.869,00 |
| 23.06.2025 | 74,34 | 75,04 | 73,57 | 74,50 | -0,29% | 345.699,00 |
| 20.06.2025 | 75,46 | 75,48 | 72,49 | 74,72 | -0,53% | 1.370.853,00 |
| 18.06.2025 | 76,48 | 77,26 | 74,98 | 75,12 | -1,82% | 257.717,00 |
| 17.06.2025 | 77,52 | 77,52 | 76,24 | 76,51 | -1,38% | 304.507,00 |
| 16.06.2025 | 76,37 | 77,61 | 75,76 | 77,58 | 2,23% | 287.208,00 |
| 13.06.2025 | 77,75 | 77,75 | 75,66 | 75,89 | -3,64% | 294.522,00 |
| 12.06.2025 | 78,80 | 79,13 | 77,35 | 78,76 | -0,09% | 250.966,00 |
| 11.06.2025 | 81,61 | 82,01 | 78,22 | 78,83 | -3,69% | 363.485,00 |
| 10.06.2025 | 82,61 | 83,36 | 81,46 | 81,85 | -0,96% | 242.472,00 |
| 09.06.2025 | 83,40 | 83,48 | 81,84 | 82,64 | -0,74% | 244.717,00 |
| 06.06.2025 | 83,46 | 83,79 | 82,72 | 83,26 | 0,62% | 148.848,00 |
| 05.06.2025 | 82,75 | 83,46 | 82,42 | 82,75 | -0,89% | 163.353,00 |
| 04.06.2025 | 82,11 | 84,08 | 82,02 | 83,49 | 1,42% | 229.646,00 |
| 03.06.2025 | 82,20 | 82,72 | 81,97 | 82,32 | 0,10% | 172.537,00 |
| 02.06.2025 | 83,12 | 83,12 | 81,24 | 82,24 | -1,17% | 231.470,00 |
| 30.05.2025 | 81,74 | 83,61 | 81,53 | 83,21 | 1,30% | 306.585,00 |
| 29.05.2025 | 81,51 | 82,35 | 80,55 | 82,14 | 1,07% | 185.296,00 |
| 28.05.2025 | 82,29 | 83,56 | 81,27 | 81,27 | -1,42% | 213.542,00 |
| 27.05.2025 | 81,37 | 82,94 | 80,94 | 82,44 | 1,55% | 248.026,00 |
| 23.05.2025 | 80,75 | 81,67 | 80,00 | 81,18 | -0,78% | 225.714,00 |
| 22.05.2025 | 82,74 | 83,01 | 81,78 | 81,82 | -1,55% | 250.956,00 |
| 21.05.2025 | 84,81 | 84,84 | 82,94 | 83,11 | -2,75% | 281.267,00 |
| 20.05.2025 | 86,50 | 86,78 | 85,37 | 85,46 | -1,15% | 262.154,00 |
| 19.05.2025 | 84,96 | 86,74 | 84,83 | 86,45 | 0,53% | 288.759,00 |
| 16.05.2025 | 85,50 | 86,29 | 84,83 | 85,99 | 0,57% | 284.398,00 |
| 15.05.2025 | 83,64 | 85,66 | 83,64 | 85,50 | 1,93% | 434.823,00 |
| 14.05.2025 | 83,50 | 84,75 | 82,53 | 83,88 | 0,04% | 258.800,00 |
| 13.05.2025 | 84,99 | 85,34 | 83,83 | 83,85 | -0,73% | 252.654,00 |
| 12.05.2025 | 84,36 | 86,65 | 83,00 | 84,47 | 3,10% | 279.317,00 |
| 09.05.2025 | 82,17 | 83,17 | 81,60 | 81,93 | -0,32% | 250.848,00 |
| 08.05.2025 | 81,39 | 83,64 | 81,39 | 82,19 | 1,52% | 301.815,00 |
| 07.05.2025 | 79,41 | 81,10 | 78,00 | 80,96 | 1,96% | 382.683,00 |
| 06.05.2025 | 79,67 | 79,93 | 78,48 | 79,40 | -1,56% | 420.350,00 |
| 05.05.2025 | 79,69 | 81,46 | 78,48 | 80,66 | 0,25% | 408.688,00 |
| 02.05.2025 | 79,82 | 81,20 | 79,29 | 80,46 | 2,15% | 373.640,00 |
| 01.05.2025 | 78,38 | 79,47 | 77,51 | 78,77 | 0,56% | 319.594,00 |
| 30.04.2025 | 77,36 | 78,58 | 76,00 | 78,33 | -0,04% | 393.004,00 |
| 29.04.2025 | 79,04 | 79,04 | 75,97 | 78,36 | -1,41% | 588.224,00 |
| 28.04.2025 | 77,51 | 79,95 | 76,41 | 79,48 | 2,83% | 552.474,00 |
| 25.04.2025 | 84,43 | 88,56 | 75,77 | 77,29 | -0,37% | 1.189.839,00 |
| 24.04.2025 | 76,76 | 77,58 | 74,14 | 77,58 | 0,98% | 958.314,00 |
| 23.04.2025 | 77,33 | 78,40 | 76,37 | 76,83 | 0,83% | 320.886,00 |
| 22.04.2025 | 75,23 | 76,21 | 74,18 | 76,20 | 2,54% | 281.768,00 |
| 21.04.2025 | 75,54 | 76,24 | 73,75 | 74,31 | -2,77% | 320.605,00 |
| 17.04.2025 | 78,02 | 78,72 | 74,57 | 76,43 | -2,55% | 606.098,00 |
| 16.04.2025 | 78,51 | 79,58 | 77,45 | 78,43 | -0,41% | 246.603,00 |
| 15.04.2025 | 79,59 | 79,89 | 78,21 | 78,75 | -1,22% | 214.429,00 |
| 14.04.2025 | 79,05 | 80,13 | 77,57 | 79,72 | 1,39% | 305.165,00 |
| 11.04.2025 | 75,67 | 78,80 | 75,67 | 78,63 | 2,45% | 288.470,00 |
| 10.04.2025 | 76,43 | 77,77 | 75,26 | 76,75 | -1,40% | 329.169,00 |
| 09.04.2025 | 72,46 | 78,72 | 70,61 | 77,84 | 7,10% | 618.193,00 |
| 08.04.2025 | 75,35 | 76,26 | 71,92 | 72,68 | -1,32% | 458.612,00 |
| 07.04.2025 | 71,48 | 75,09 | 69,40 | 73,65 | -0,11% | 553.580,00 |
| 04.04.2025 | 75,72 | 76,43 | 73,00 | 73,73 | -4,48% | 530.689,00 |
| 03.04.2025 | 77,38 | 77,83 | 75,30 | 77,19 | -2,95% | 321.236,00 |
| 02.04.2025 | 78,75 | 79,60 | 78,41 | 79,54 | 0,19% | 274.395,00 |
| 01.04.2025 | 78,49 | 79,85 | 77,62 | 79,39 | 0,19% | 270.858,00 |
| 31.03.2025 | 78,91 | 80,30 | 78,33 | 79,24 | 0,23% | 487.249,00 |
| 28.03.2025 | 80,72 | 80,91 | 78,54 | 79,06 | -2,27% | 235.812,00 |
| 27.03.2025 | 78,81 | 80,97 | 78,25 | 80,90 | 2,28% | 289.157,00 |
| 26.03.2025 | 78,58 | 79,52 | 78,45 | 79,10 | 0,82% | 311.647,00 |
| 25.03.2025 | 80,18 | 80,74 | 78,13 | 78,46 | -1,59% | 382.851,00 |
| 24.03.2025 | 77,54 | 80,26 | 77,13 | 79,73 | 3,96% | 495.143,00 |
| 21.03.2025 | 78,03 | 78,36 | 76,16 | 76,69 | -2,75% | 1.875.832,00 |
| 20.03.2025 | 78,84 | 80,24 | 78,07 | 78,86 | -0,33% | 390.324,00 |
| 19.03.2025 | 79,70 | 80,41 | 78,55 | 79,12 | -0,63% | 479.577,00 |
| 18.03.2025 | 76,16 | 79,90 | 76,16 | 79,62 | 2,37% | 497.858,00 |
| 17.03.2025 | 75,41 | 78,66 | 74,95 | 77,78 | 3,78% | 768.212,00 |
| 14.03.2025 | 73,62 | 75,23 | 72,82 | 74,95 | 2,25% | 764.227,00 |
| 13.03.2025 | 72,45 | 73,85 | 71,80 | 73,30 | 1,55% | 621.767,00 |
| 12.03.2025 | 73,70 | 73,70 | 71,50 | 72,18 | -1,22% | 479.281,00 |
| 11.03.2025 | 73,77 | 75,02 | 72,82 | 73,07 | -1,46% | 617.620,00 |
| 10.03.2025 | 75,02 | 76,32 | 74,03 | 74,15 | -1,94% | 516.730,00 |
| 07.03.2025 | 74,53 | 75,88 | 74,49 | 75,62 | 1,35% | 536.455,00 |
| 06.03.2025 | 74,36 | 76,11 | 73,78 | 74,61 | -0,33% | 898.641,00 |
| 05.03.2025 | 73,83 | 75,32 | 73,26 | 74,86 | 2,53% | 712.360,00 |
| 04.03.2025 | 72,45 | 74,32 | 72,34 | 73,01 | 0,29% | 586.828,00 |
| 03.03.2025 | 73,17 | 74,62 | 72,31 | 72,80 | -1,23% | 779.490,00 |
| 28.02.2025 | 73,85 | 74,29 | 72,92 | 73,71 | 0,72% | 551.955,00 |
| 27.02.2025 | 72,49 | 74,34 | 71,81 | 73,18 | 2,35% | 611.086,00 |
| 26.02.2025 | 71,50 | 73,33 | 70,56 | 71,50 | -0,24% | 894.531,00 |
| 25.02.2025 | 69,20 | 72,31 | 69,20 | 71,67 | 3,82% | 1.116.987,00 |
| 24.02.2025 | 66,25 | 70,09 | 65,43 | 69,03 | 3,79% | 1.255.230,00 |
| 21.02.2025 | 69,88 | 69,89 | 66,12 | 66,51 | -4,65% | 547.176,00 |
| 20.02.2025 | 71,71 | 71,86 | 68,18 | 69,75 | -3,90% | 686.785,00 |
| 19.02.2025 | 71,09 | 72,99 | 70,79 | 72,58 | 0,61% | 504.746,00 |
| 18.02.2025 | 75,27 | 75,87 | 71,27 | 72,14 | -7,02% | 737.691,00 |
| 14.02.2025 | 78,50 | 78,79 | 75,79 | 77,59 | -1,15% | 666.958,00 |
| 13.02.2025 | 85,43 | 86,97 | 78,47 | 78,49 | -14,81% | 1.155.288,00 |
| 12.02.2025 | 90,13 | 93,79 | 90,13 | 92,13 | -0,01% | 371.118,00 |
| 11.02.2025 | 93,56 | 94,54 | 91,26 | 92,14 | -1,94% | 305.134,00 |
| 10.02.2025 | 88,46 | 94,43 | 88,46 | 93,96 | 6,76% | 480.132,00 |
| 07.02.2025 | 90,21 | 90,52 | 86,46 | 88,01 | -2,65% | 463.440,00 |
| 06.02.2025 | 90,92 | 91,31 | 89,91 | 90,41 | -0,91% | 222.859,00 |