55,780$
1,01%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,91 | 56,96 | 54,84 | 55,78 | 1,01% | 666.337,00 |
| 06.11.2025 | 58,05 | 58,18 | 54,61 | 55,22 | -5,04% | 558.143,00 |
| 05.11.2025 | 58,00 | 58,55 | 57,55 | 58,15 | 0,24% | 691.707,00 |
| 04.11.2025 | 58,00 | 60,16 | 56,70 | 58,01 | -3,35% | 1.252.834,00 |
| 03.11.2025 | 60,47 | 60,47 | 58,65 | 60,02 | 0,03% | 662.243,00 |
| 31.10.2025 | 60,70 | 61,25 | 59,55 | 60,00 | -2,01% | 715.594,00 |
| 30.10.2025 | 58,44 | 61,35 | 58,44 | 61,23 | 4,47% | 598.947,00 |
| 29.10.2025 | 63,82 | 65,13 | 57,77 | 58,61 | -6,60% | 856.739,00 |
| 28.10.2025 | 61,99 | 63,10 | 61,66 | 62,75 | 0,80% | 392.834,00 |
| 27.10.2025 | 64,13 | 65,53 | 61,74 | 62,25 | -1,71% | 386.186,00 |
| 24.10.2025 | 62,96 | 63,78 | 62,70 | 63,33 | 1,02% | 341.954,00 |
| 23.10.2025 | 61,18 | 62,78 | 61,17 | 62,69 | 1,54% | 352.554,00 |
| 22.10.2025 | 61,61 | 62,67 | 61,08 | 61,74 | -0,31% | 336.779,00 |
| 21.10.2025 | 61,26 | 62,26 | 61,17 | 61,93 | 1,24% | 272.116,00 |
| 20.10.2025 | 61,00 | 62,15 | 60,72 | 61,17 | -0,07% | 231.575,00 |
| 17.10.2025 | 61,24 | 61,42 | 60,40 | 61,21 | 1,26% | 249.480,00 |
| 16.10.2025 | 61,17 | 61,44 | 57,83 | 60,45 | -0,79% | 532.893,00 |
| 15.10.2025 | 62,96 | 63,85 | 60,89 | 60,93 | -3,19% | 369.735,00 |
| 14.10.2025 | 62,21 | 63,11 | 61,65 | 62,94 | 0,72% | 258.577,00 |
| 13.10.2025 | 62,43 | 62,82 | 61,26 | 62,49 | 1,58% | 275.055,00 |
| 10.10.2025 | 63,85 | 64,39 | 61,42 | 61,52 | -3,57% | 368.599,00 |
| 09.10.2025 | 65,08 | 65,08 | 63,65 | 63,80 | -1,76% | 234.534,00 |
| 08.10.2025 | 64,53 | 65,06 | 64,02 | 64,94 | 0,39% | 341.320,00 |
| 07.10.2025 | 65,79 | 66,50 | 64,55 | 64,69 | -2,24% | 254.869,00 |
| 06.10.2025 | 66,14 | 67,45 | 65,51 | 66,17 | 2,91% | 309.802,00 |
| 02.10.2025 | 65,30 | 65,34 | 64,07 | 64,30 | -1,76% | 332.970,00 |
| 01.10.2025 | 66,62 | 66,63 | 64,92 | 65,45 | -2,15% | 262.704,00 |
| 30.09.2025 | 67,90 | 68,21 | 65,80 | 66,89 | -1,70% | 469.512,00 |
| 29.09.2025 | 68,26 | 68,40 | 66,87 | 68,05 | 0,70% | 335.156,00 |
| 26.09.2025 | 66,23 | 67,62 | 65,69 | 67,58 | 3,10% | 381.503,00 |
| 25.09.2025 | 67,36 | 68,74 | 64,70 | 65,55 | -3,65% | 425.882,00 |
| 24.09.2025 | 68,14 | 68,54 | 67,68 | 68,03 | 0,13% | 229.326,00 |
| 23.09.2025 | 69,04 | 69,30 | 67,53 | 67,94 | -1,11% | 429.141,00 |
| 22.09.2025 | 67,89 | 68,73 | 67,13 | 68,70 | 0,97% | 315.450,00 |
| 19.09.2025 | 68,46 | 68,78 | 67,54 | 68,04 | 0,03% | 1.011.397,00 |
| 18.09.2025 | 67,57 | 69,20 | 67,57 | 68,02 | -0,06% | 344.984,00 |
| 17.09.2025 | 68,03 | 70,72 | 67,50 | 68,06 | -0,63% | 353.278,00 |
| 16.09.2025 | 68,42 | 68,67 | 67,91 | 68,49 | -0,03% | 221.452,00 |
| 15.09.2025 | 69,07 | 69,22 | 68,00 | 68,51 | -0,72% | 288.848,00 |
| 12.09.2025 | 71,20 | 71,75 | 68,95 | 69,01 | -3,56% | 309.753,00 |
| 11.09.2025 | 67,79 | 71,60 | 67,79 | 71,56 | 5,24% | 261.030,00 |
| 10.09.2025 | 67,36 | 68,60 | 67,36 | 68,00 | -0,38% | 364.451,00 |
| 09.09.2025 | 69,38 | 69,49 | 68,11 | 68,26 | -1,84% | 270.908,00 |
| 08.09.2025 | 70,22 | 70,46 | 68,93 | 69,54 | -1,59% | 227.414,00 |
| 05.09.2025 | 71,63 | 72,84 | 69,92 | 70,66 | -1,30% | 240.648,00 |
| 04.09.2025 | 71,40 | 71,74 | 70,15 | 71,59 | 0,56% | 282.835,00 |
| 03.09.2025 | 71,55 | 71,73 | 70,52 | 71,19 | -0,04% | 540.002,00 |
| 02.09.2025 | 71,99 | 72,67 | 70,95 | 71,22 | -1,66% | 404.498,00 |
| 29.08.2025 | 71,92 | 72,84 | 71,18 | 72,42 | 1,91% | 392.488,00 |
| 28.08.2025 | 71,40 | 71,72 | 69,99 | 71,06 | -0,08% | 420.226,00 |
| 27.08.2025 | 69,47 | 71,43 | 69,14 | 71,12 | 2,04% | 455.817,00 |
| 26.08.2025 | 68,01 | 69,77 | 68,01 | 69,70 | 1,65% | 493.034,00 |
| 25.08.2025 | 68,86 | 69,39 | 67,60 | 68,57 | -0,62% | 353.059,00 |
| 22.08.2025 | 65,92 | 69,44 | 65,59 | 69,00 | 5,25% | 1.673.068,00 |
| 21.08.2025 | 66,53 | 66,53 | 65,27 | 65,56 | -1,13% | 253.296,00 |
| 20.08.2025 | 66,48 | 67,42 | 65,94 | 66,31 | -0,73% | 291.493,00 |
| 19.08.2025 | 66,06 | 68,30 | 66,02 | 66,80 | 1,84% | 378.872,00 |
| 18.08.2025 | 65,39 | 66,41 | 65,31 | 65,59 | 0,37% | 290.623,00 |
| 15.08.2025 | 65,76 | 66,82 | 65,18 | 65,35 | -0,98% | 255.255,00 |
| 14.08.2025 | 66,66 | 67,25 | 65,81 | 66,00 | -1,58% | 296.283,00 |
| 13.08.2025 | 64,46 | 67,06 | 64,09 | 67,06 | 4,02% | 525.478,00 |
| 12.08.2025 | 63,70 | 65,26 | 62,84 | 64,47 | 2,61% | 437.858,00 |
| 11.08.2025 | 63,49 | 64,25 | 62,55 | 62,83 | -1,16% | 361.277,00 |
| 08.08.2025 | 63,92 | 64,81 | 63,46 | 63,57 | -0,36% | 292.181,00 |
| 07.08.2025 | 64,25 | 65,10 | 63,64 | 63,80 | 0,58% | 494.036,00 |
| 06.08.2025 | 62,81 | 63,75 | 62,79 | 63,43 | 0,63% | 387.026,00 |
| 05.08.2025 | 63,04 | 63,73 | 62,72 | 63,03 | -0,28% | 465.464,00 |
| 04.08.2025 | 63,58 | 64,00 | 62,90 | 63,21 | -0,14% | 385.561,00 |
| 01.08.2025 | 67,66 | 67,66 | 63,24 | 63,30 | -6,65% | 809.230,00 |
| 31.07.2025 | 69,13 | 69,66 | 67,71 | 67,81 | -1,84% | 497.854,00 |
| 30.07.2025 | 70,09 | 70,41 | 68,76 | 69,08 | -1,60% | 643.668,00 |
| 29.07.2025 | 70,25 | 70,68 | 69,65 | 70,20 | -0,04% | 682.057,00 |
| 28.07.2025 | 69,78 | 71,35 | 68,84 | 70,23 | 2,03% | 851.666,00 |
| 25.07.2025 | 67,11 | 70,02 | 67,10 | 68,83 | 4,73% | 2.087.264,00 |
| 24.07.2025 | 65,46 | 66,50 | 65,19 | 65,72 | -0,42% | 546.878,00 |
| 23.07.2025 | 65,87 | 66,25 | 65,36 | 66,00 | 0,59% | 386.512,00 |
| 22.07.2025 | 63,92 | 65,66 | 63,83 | 65,61 | 2,93% | 526.005,00 |
| 21.07.2025 | 64,04 | 64,22 | 63,23 | 63,74 | -0,25% | 355.748,00 |
| 18.07.2025 | 64,93 | 65,12 | 63,77 | 63,90 | -1,19% | 359.749,00 |
| 17.07.2025 | 65,81 | 66,82 | 64,36 | 64,67 | -1,48% | 545.426,00 |
| 16.07.2025 | 66,16 | 66,32 | 64,63 | 65,64 | -0,29% | 429.065,00 |
| 15.07.2025 | 69,07 | 69,08 | 65,59 | 65,83 | -4,58% | 296.030,00 |
| 14.07.2025 | 69,01 | 69,24 | 67,93 | 68,99 | 0,41% | 388.604,00 |
| 11.07.2025 | 70,59 | 70,88 | 67,96 | 68,71 | -3,50% | 429.657,00 |
| 10.07.2025 | 71,79 | 72,33 | 70,84 | 71,20 | -0,61% | 393.975,00 |
| 09.07.2025 | 72,38 | 73,32 | 71,12 | 71,64 | -0,67% | 403.878,00 |
| 08.07.2025 | 71,67 | 73,39 | 71,39 | 72,12 | 0,63% | 580.038,00 |
| 07.07.2025 | 73,94 | 74,52 | 71,53 | 71,67 | -3,62% | 411.334,00 |
| 03.07.2025 | 74,45 | 74,97 | 74,02 | 74,36 | 0,47% | 144.540,00 |
| 02.07.2025 | 75,20 | 75,52 | 73,25 | 74,01 | -1,57% | 344.956,00 |
| 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 |