71,590$
0,56%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |