44,470$
-2,86%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 46,00 | 46,38 | 43,45 | 44,47 | -2,86% | 519.152,00 |
| 30.04.2026 | 43,75 | 45,88 | 41,10 | 45,78 | 6,84% | 631.523,00 |
| 29.04.2026 | 41,70 | 43,14 | 41,70 | 42,85 | 2,39% | 461.548,00 |
| 28.04.2026 | 41,17 | 42,53 | 41,17 | 41,85 | 3,85% | 403.403,00 |
| 27.04.2026 | 40,28 | 41,29 | 39,95 | 40,30 | 0,47% | 387.621,00 |
| 24.04.2026 | 38,39 | 40,22 | 38,32 | 40,11 | 3,08% | 277.338,00 |
| 23.04.2026 | 40,14 | 40,14 | 38,00 | 38,91 | -4,47% | 297.820,00 |
| 22.04.2026 | 40,72 | 41,02 | 40,15 | 40,73 | 0,39% | 328.689,00 |
| 21.04.2026 | 40,14 | 41,96 | 40,13 | 40,57 | 1,12% | 436.431,00 |
| 20.04.2026 | 38,80 | 40,29 | 38,80 | 40,12 | 3,48% | 539.971,00 |
| 17.04.2026 | 38,83 | 39,62 | 38,36 | 38,77 | -0,21% | 440.279,00 |
| 16.04.2026 | 38,52 | 39,90 | 37,87 | 38,85 | 1,44% | 276.734,00 |
| 15.04.2026 | 38,04 | 39,05 | 38,04 | 38,30 | 1,56% | 316.857,00 |
| 14.04.2026 | 37,14 | 37,89 | 37,02 | 37,71 | 1,07% | 270.350,00 |
| 13.04.2026 | 34,74 | 37,45 | 34,54 | 37,31 | 7,74% | 553.667,00 |
| 10.04.2026 | 36,10 | 36,33 | 34,21 | 34,63 | -4,15% | 307.882,00 |
| 09.04.2026 | 35,72 | 36,36 | 34,86 | 36,13 | -0,41% | 437.358,00 |
| 08.04.2026 | 37,90 | 37,97 | 36,07 | 36,28 | -2,39% | 372.165,00 |
| 07.04.2026 | 37,43 | 37,83 | 37,05 | 37,17 | -1,17% | 277.465,00 |
| 06.04.2026 | 37,62 | 37,87 | 37,07 | 37,61 | -0,50% | 336.949,00 |
| 02.04.2026 | 35,43 | 38,01 | 35,13 | 37,80 | 5,15% | 639.558,00 |
| 01.04.2026 | 37,02 | 37,02 | 34,78 | 35,95 | -1,32% | 590.061,00 |
| 31.03.2026 | 38,45 | 38,50 | 36,39 | 36,43 | -3,47% | 540.476,00 |
| 30.03.2026 | 38,12 | 38,88 | 37,57 | 37,74 | -0,71% | 556.354,00 |
| 27.03.2026 | 37,62 | 38,03 | 36,38 | 38,01 | 0,80% | 415.469,00 |
| 26.03.2026 | 37,20 | 38,56 | 36,86 | 37,71 | 1,95% | 310.990,00 |
| 25.03.2026 | 38,98 | 39,18 | 35,74 | 36,99 | -2,50% | 484.087,00 |
| 24.03.2026 | 38,89 | 38,90 | 37,50 | 37,94 | -2,47% | 425.039,00 |
| 23.03.2026 | 38,34 | 39,33 | 37,73 | 38,90 | 2,83% | 535.063,00 |
| 20.03.2026 | 37,49 | 38,50 | 36,79 | 37,83 | 2,72% | 841.260,00 |
| 19.03.2026 | 37,09 | 38,55 | 36,70 | 36,83 | -1,42% | 389.785,00 |
| 18.03.2026 | 37,10 | 38,12 | 36,74 | 37,36 | -0,74% | 392.801,00 |
| 17.03.2026 | 37,55 | 38,95 | 37,53 | 37,64 | 1,35% | 449.373,00 |
| 16.03.2026 | 35,21 | 37,24 | 35,21 | 37,14 | 2,06% | 365.582,00 |
| 13.03.2026 | 36,85 | 37,10 | 36,14 | 36,39 | 0,72% | 366.560,00 |
| 12.03.2026 | 36,10 | 37,39 | 35,27 | 36,13 | -0,19% | 639.935,00 |
| 11.03.2026 | 36,56 | 37,00 | 35,36 | 36,20 | -0,44% | 506.725,00 |
| 10.03.2026 | 37,36 | 37,36 | 35,16 | 36,36 | -2,26% | 508.166,00 |
| 09.03.2026 | 36,60 | 38,43 | 36,24 | 37,20 | -4,64% | 429.496,00 |
| 06.03.2026 | 37,86 | 39,24 | 36,50 | 39,01 | 2,93% | 508.068,00 |
| 05.03.2026 | 36,83 | 38,63 | 36,44 | 37,90 | 2,65% | 534.662,00 |
| 04.03.2026 | 37,55 | 38,33 | 36,90 | 36,92 | -2,61% | 488.917,00 |
| 03.03.2026 | 37,34 | 38,53 | 36,38 | 37,91 | 0,82% | 478.004,00 |
| 02.03.2026 | 37,72 | 37,77 | 36,76 | 37,60 | -1,26% | 510.071,00 |
| 27.02.2026 | 36,25 | 38,11 | 35,50 | 38,08 | 0,98% | 1.282.600,00 |
| 26.02.2026 | 36,48 | 38,72 | 36,03 | 37,71 | 5,48% | 860.420,00 |
| 25.02.2026 | 34,63 | 36,24 | 33,79 | 35,75 | 3,92% | 651.274,00 |
| 24.02.2026 | 33,77 | 34,93 | 33,61 | 34,40 | -10,60% | 845.626,00 |
| 20.02.2026 | 42,26 | 42,45 | 38,44 | 38,48 | -9,84% | 805.090,00 |
| 19.02.2026 | 42,05 | 43,30 | 41,29 | 42,68 | 0,35% | 790.907,00 |
| 18.02.2026 | 41,84 | 43,04 | 41,71 | 42,53 | 1,84% | 769.441,00 |
| 17.02.2026 | 39,82 | 41,85 | 39,82 | 41,76 | 4,87% | 1.403.554,00 |
| 13.02.2026 | 40,72 | 40,87 | 38,61 | 39,82 | -1,31% | 1.277.314,00 |
| 12.02.2026 | 44,26 | 47,42 | 39,94 | 40,35 | -10,85% | 1.156.376,00 |
| 11.02.2026 | 51,50 | 52,25 | 44,40 | 45,26 | -12,00% | 977.967,00 |
| 10.02.2026 | 53,18 | 53,52 | 51,26 | 51,43 | -2,78% | 762.811,00 |
| 09.02.2026 | 55,38 | 55,74 | 52,66 | 52,90 | -5,47% | 409.693,00 |
| 06.02.2026 | 56,74 | 57,47 | 55,30 | 55,96 | 0,41% | 385.133,00 |
| 05.02.2026 | 56,34 | 57,20 | 55,31 | 55,73 | -1,62% | 809.958,00 |
| 04.02.2026 | 58,01 | 58,79 | 56,33 | 56,65 | -2,19% | 502.091,00 |
| 03.02.2026 | 61,62 | 62,82 | 57,74 | 57,92 | -7,46% | 692.179,00 |
| 02.02.2026 | 61,59 | 63,46 | 60,11 | 62,59 | 2,20% | 478.407,00 |
| 30.01.2026 | 59,14 | 61,65 | 59,14 | 61,24 | 4,76% | 450.359,00 |
| 29.01.2026 | 57,95 | 58,52 | 57,15 | 58,46 | 1,26% | 356.724,00 |
| 28.01.2026 | 60,47 | 61,03 | 57,42 | 57,73 | -5,35% | 344.831,00 |
| 27.01.2026 | 62,01 | 62,85 | 60,85 | 60,99 | -2,96% | 469.316,00 |
| 26.01.2026 | 62,70 | 63,51 | 61,66 | 62,85 | -1,16% | 338.619,00 |
| 22.01.2026 | 63,51 | 64,37 | 62,37 | 63,59 | 1,15% | 239.260,00 |
| 21.01.2026 | 61,17 | 63,72 | 61,00 | 62,87 | 3,69% | 247.156,00 |
| 20.01.2026 | 62,00 | 62,16 | 59,61 | 60,63 | -3,30% | 338.552,00 |
| 16.01.2026 | 62,66 | 63,14 | 62,29 | 62,70 | -0,81% | 230.931,00 |
| 15.01.2026 | 62,50 | 63,47 | 62,00 | 63,21 | 1,74% | 238.406,00 |
| 14.01.2026 | 62,14 | 62,58 | 60,91 | 62,13 | 0,98% | 281.143,00 |
| 13.01.2026 | 62,25 | 62,49 | 60,75 | 61,53 | -1,71% | 320.902,00 |
| 12.01.2026 | 62,20 | 62,89 | 61,41 | 62,60 | 0,21% | 235.294,00 |
| 09.01.2026 | 62,38 | 62,55 | 60,68 | 62,47 | 0,68% | 236.375,00 |
| 08.01.2026 | 59,91 | 62,55 | 59,91 | 62,05 | 2,58% | 378.518,00 |
| 07.01.2026 | 60,86 | 61,19 | 59,46 | 60,49 | -0,87% | 585.256,00 |
| 06.01.2026 | 59,21 | 61,33 | 59,15 | 61,02 | 1,33% | 345.742,00 |
| 05.01.2026 | 57,37 | 61,48 | 57,37 | 60,22 | 5,33% | 627.276,00 |
| 02.01.2026 | 58,88 | 58,88 | 57,06 | 57,17 | -3,31% | 505.956,00 |
| 31.12.2025 | 59,06 | 59,34 | 57,97 | 59,13 | -0,52% | 244.059,00 |
| 30.12.2025 | 59,14 | 60,06 | 58,86 | 59,44 | 0,15% | 339.948,00 |
| 29.12.2025 | 58,81 | 59,52 | 58,72 | 59,35 | 1,19% | 235.679,00 |
| 26.12.2025 | 58,12 | 58,71 | 57,72 | 58,65 | 1,24% | 223.567,00 |
| 24.12.2025 | 57,49 | 58,42 | 57,49 | 57,93 | 0,68% | 140.475,00 |
| 23.12.2025 | 58,93 | 58,95 | 57,34 | 57,54 | -2,29% | 189.162,00 |
| 22.12.2025 | 58,66 | 59,04 | 58,21 | 58,89 | 1,05% | 283.082,00 |
| 19.12.2025 | 59,75 | 60,25 | 58,01 | 58,28 | -2,59% | 1.053.637,00 |
| 18.12.2025 | 61,51 | 62,18 | 59,71 | 59,83 | -2,73% | 539.939,00 |
| 17.12.2025 | 60,75 | 61,86 | 60,46 | 61,51 | 1,35% | 437.779,00 |
| 16.12.2025 | 59,36 | 61,11 | 59,36 | 60,69 | 0,96% | 366.861,00 |
| 15.12.2025 | 59,58 | 60,46 | 59,05 | 60,11 | 1,38% | 354.623,00 |
| 12.12.2025 | 58,27 | 60,07 | 58,01 | 59,29 | 1,68% | 403.190,00 |
| 11.12.2025 | 56,48 | 58,40 | 56,48 | 58,31 | 3,64% | 329.401,00 |
| 10.12.2025 | 55,55 | 56,52 | 55,12 | 56,26 | 0,88% | 519.566,00 |
| 09.12.2025 | 56,46 | 56,67 | 55,65 | 55,77 | -1,05% | 247.206,00 |
| 08.12.2025 | 56,28 | 57,00 | 55,68 | 56,36 | -1,11% | 236.385,00 |
| 05.12.2025 | 56,55 | 57,68 | 56,02 | 56,99 | -1,26% | 299.964,00 |
| 04.12.2025 | 57,91 | 59,13 | 57,52 | 57,72 | -0,59% | 335.080,00 |