73,070$
-1,46%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 93,28 | 93,45 | 91,04 | 91,24 | -1,60% | 212.203,00 |
| 04.02.2025 | 92,56 | 93,55 | 91,87 | 92,72 | 0,43% | 169.661,00 |
| 03.02.2025 | 91,69 | 93,06 | 90,89 | 92,32 | -1,15% | 245.190,00 |
| 31.01.2025 | 92,10 | 94,09 | 91,82 | 93,39 | 1,99% | 407.851,00 |
| 30.01.2025 | 95,71 | 95,71 | 90,09 | 91,57 | -3,16% | 306.930,00 |
| 29.01.2025 | 94,37 | 95,38 | 93,92 | 94,56 | -0,11% | 225.158,00 |
| 28.01.2025 | 95,92 | 97,02 | 93,91 | 94,66 | -1,11% | 219.306,00 |
| 27.01.2025 | 93,89 | 95,74 | 93,72 | 95,72 | 2,09% | 369.541,00 |
| 24.01.2025 | 94,13 | 94,67 | 93,51 | 93,76 | -0,63% | 185.833,00 |
| 23.01.2025 | 94,37 | 94,85 | 93,78 | 94,35 | 0,04% | 227.492,00 |
| 22.01.2025 | 93,53 | 94,40 | 93,22 | 94,31 | 0,62% | 186.696,00 |
| 21.01.2025 | 90,92 | 93,78 | 90,81 | 93,73 | 3,72% | 297.893,00 |
| 17.01.2025 | 93,47 | 93,47 | 90,34 | 90,37 | -2,05% | 230.239,00 |
| 16.01.2025 | 93,14 | 93,43 | 91,69 | 92,26 | -0,70% | 284.028,00 |
| 15.01.2025 | 93,60 | 93,64 | 92,65 | 92,91 | 1,13% | 182.514,00 |
| 14.01.2025 | 91,79 | 92,24 | 90,90 | 91,87 | 0,46% | 131.156,00 |
| 13.01.2025 | 89,30 | 91,80 | 88,83 | 91,45 | 1,80% | 195.997,00 |
| 10.01.2025 | 88,83 | 90,61 | 88,82 | 89,83 | -0,40% | 311.942,00 |
| 08.01.2025 | 89,36 | 90,49 | 88,49 | 90,19 | -0,04% | 255.191,00 |
| 07.01.2025 | 90,57 | 91,22 | 89,61 | 90,23 | 0,48% | 185.248,00 |
| 06.01.2025 | 90,33 | 92,15 | 89,72 | 89,80 | -1,77% | 289.958,00 |
| 03.01.2025 | 89,93 | 91,74 | 89,48 | 91,42 | 2,15% | 172.366,00 |
| 02.01.2025 | 91,34 | 92,59 | 88,87 | 89,50 | -1,40% | 274.325,00 |
| 31.12.2024 | 90,89 | 91,78 | 90,36 | 90,77 | 0,10% | 169.753,00 |
| 30.12.2024 | 89,66 | 91,79 | 88,76 | 90,68 | 0,48% | 231.906,00 |
| 27.12.2024 | 89,81 | 90,52 | 88,75 | 90,25 | -0,04% | 186.361,00 |
| 26.12.2024 | 89,89 | 90,78 | 89,76 | 90,29 | -0,23% | 137.444,00 |
| 24.12.2024 | 89,66 | 90,80 | 89,16 | 90,50 | 0,93% | 95.475,00 |
| 23.12.2024 | 89,55 | 90,30 | 88,82 | 89,67 | -0,43% | 193.475,00 |
| 20.12.2024 | 87,35 | 90,86 | 87,35 | 90,06 | 1,68% | 726.320,00 |
| 19.12.2024 | 90,19 | 90,96 | 87,76 | 88,57 | -0,72% | 285.070,00 |
| 18.12.2024 | 90,93 | 93,25 | 89,15 | 89,21 | -1,87% | 323.327,00 |
| 17.12.2024 | 90,56 | 92,31 | 89,93 | 90,91 | -0,68% | 276.219,00 |
| 16.12.2024 | 95,07 | 95,70 | 91,38 | 91,53 | -4,08% | 313.734,00 |
| 13.12.2024 | 94,92 | 95,89 | 93,81 | 95,42 | 0,56% | 273.215,00 |
| 12.12.2024 | 95,17 | 95,51 | 94,04 | 94,89 | 0,03% | 379.834,00 |
| 11.12.2024 | 94,50 | 96,34 | 94,27 | 94,86 | 0,66% | 564.000,00 |
| 10.12.2024 | 93,45 | 95,05 | 91,27 | 94,24 | 1,42% | 327.454,00 |
| 09.12.2024 | 94,83 | 95,78 | 92,84 | 92,92 | -1,87% | 250.130,00 |
| 06.12.2024 | 95,07 | 96,07 | 94,31 | 94,69 | 0,26% | 297.361,00 |
| 05.12.2024 | 93,67 | 95,23 | 93,04 | 94,44 | 0,56% | 375.612,00 |
| 04.12.2024 | 92,94 | 94,03 | 92,48 | 93,91 | 1,31% | 398.014,00 |
| 03.12.2024 | 95,00 | 95,00 | 92,55 | 92,70 | -1,67% | 205.395,00 |
| 02.12.2024 | 93,32 | 94,87 | 92,39 | 94,27 | 0,90% | 256.303,00 |
| 29.11.2024 | 93,23 | 94,53 | 92,68 | 93,43 | 0,57% | 206.025,00 |
| 27.11.2024 | 92,97 | 93,79 | 92,75 | 92,90 | -0,03% | 371.110,00 |
| 26.11.2024 | 93,82 | 93,97 | 92,11 | 92,93 | -1,20% | 439.476,00 |
| 25.11.2024 | 93,83 | 96,08 | 93,59 | 94,06 | 1,14% | 385.913,00 |
| 22.11.2024 | 92,72 | 93,40 | 92,47 | 93,00 | -1,27% | 316.696,00 |
| 20.11.2024 | 89,27 | 94,77 | 89,27 | 94,20 | 5,80% | 392.768,00 |
| 19.11.2024 | 86,95 | 89,22 | 86,28 | 89,04 | 1,31% | 316.346,00 |
| 18.11.2024 | 91,93 | 91,93 | 87,63 | 87,89 | -4,17% | 451.907,00 |
| 15.11.2024 | 97,16 | 97,39 | 91,39 | 91,71 | -4,77% | 312.642,00 |
| 14.11.2024 | 97,75 | 98,51 | 95,95 | 96,30 | -0,98% | 424.394,00 |
| 13.11.2024 | 96,82 | 98,34 | 95,42 | 97,25 | 1,49% | 354.932,00 |
| 12.11.2024 | 95,66 | 97,03 | 95,46 | 95,82 | -0,49% | 377.835,00 |
| 11.11.2024 | 93,95 | 97,38 | 93,86 | 96,29 | 3,83% | 371.476,00 |
| 08.11.2024 | 93,52 | 94,09 | 91,80 | 92,74 | -0,27% | 517.776,00 |
| 07.11.2024 | 92,22 | 94,07 | 91,54 | 92,99 | -0,10% | 526.378,00 |
| 06.11.2024 | 88,31 | 93,58 | 88,16 | 93,08 | 11,05% | 476.665,00 |
| 05.11.2024 | 82,37 | 83,97 | 81,65 | 83,82 | 2,22% | 402.316,00 |
| 04.11.2024 | 84,24 | 85,24 | 81,53 | 82,00 | -2,42% | 665.424,00 |
| 01.11.2024 | 85,09 | 85,43 | 83,65 | 84,03 | -1,01% | 386.727,00 |
| 31.10.2024 | 86,11 | 86,38 | 84,38 | 84,89 | -0,88% | 503.987,00 |
| 30.10.2024 | 86,23 | 88,28 | 84,86 | 85,64 | -1,37% | 572.257,00 |
| 29.10.2024 | 82,67 | 86,90 | 82,28 | 86,83 | 5,06% | 846.656,00 |
| 28.10.2024 | 79,19 | 82,83 | 78,74 | 82,65 | 2,91% | 857.035,00 |
| 25.10.2024 | 81,65 | 82,88 | 74,32 | 80,31 | -12,35% | 2.070.084,00 |
| 24.10.2024 | 93,17 | 93,77 | 91,17 | 91,63 | -1,80% | 372.751,00 |
| 23.10.2024 | 91,86 | 93,76 | 91,76 | 93,31 | 1,38% | 295.161,00 |
| 22.10.2024 | 90,68 | 92,58 | 89,94 | 92,04 | 0,85% | 311.325,00 |
| 21.10.2024 | 93,97 | 93,97 | 90,89 | 91,26 | -2,70% | 288.909,00 |
| 18.10.2024 | 96,92 | 96,92 | 93,44 | 93,79 | -3,24% | 393.220,00 |
| 17.10.2024 | 96,47 | 96,97 | 95,00 | 96,93 | 0,57% | 144.230,00 |
| 16.10.2024 | 97,65 | 97,77 | 96,30 | 96,38 | -0,45% | 141.272,00 |
| 15.10.2024 | 98,24 | 99,78 | 96,57 | 96,82 | -1,23% | 271.275,00 |
| 14.10.2024 | 97,31 | 98,20 | 97,31 | 98,03 | 0,54% | 114.199,00 |