57,653$
-0,12%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 58,31 | 59,13 | 57,52 | 57,72 | -0,59% | 335.080,00 |
| 03.12.2025 | 57,99 | 58,40 | 57,47 | 58,06 | 1,26% | 347.042,00 |
| 02.12.2025 | 58,30 | 58,50 | 57,11 | 57,34 | -1,38% | 222.144,00 |
| 01.12.2025 | 58,47 | 59,32 | 57,84 | 58,14 | -0,78% | 290.477,00 |
| 28.11.2025 | 58,56 | 59,18 | 58,13 | 58,60 | 0,19% | 127.438,00 |
| 26.11.2025 | 58,25 | 59,14 | 58,25 | 58,49 | -0,56% | 247.866,00 |
| 25.11.2025 | 57,50 | 59,37 | 57,50 | 58,82 | 2,30% | 236.997,00 |
| 24.11.2025 | 57,50 | 57,57 | 56,55 | 57,50 | -0,47% | 400.629,00 |
| 21.11.2025 | 55,09 | 58,18 | 55,09 | 57,77 | 5,30% | 432.017,00 |
| 20.11.2025 | 55,89 | 56,00 | 54,22 | 54,86 | -0,25% | 377.241,00 |
| 19.11.2025 | 55,22 | 55,98 | 54,56 | 55,00 | -0,49% | 359.087,00 |
| 18.11.2025 | 54,52 | 55,45 | 54,47 | 55,27 | 0,89% | 286.024,00 |
| 17.11.2025 | 55,67 | 55,88 | 54,62 | 54,78 | -1,65% | 301.176,00 |
| 14.11.2025 | 55,77 | 56,21 | 54,85 | 55,70 | -0,39% | 271.486,00 |
| 13.11.2025 | 55,43 | 56,34 | 55,36 | 55,92 | 0,70% | 349.113,00 |
| 12.11.2025 | 56,41 | 56,98 | 55,41 | 55,53 | -1,44% | 391.648,00 |
| 11.11.2025 | 55,13 | 56,46 | 54,69 | 56,34 | 3,34% | 380.015,00 |
| 10.11.2025 | 56,10 | 56,10 | 54,33 | 54,52 | -2,26% | 427.450,00 |
| 07.11.2025 | 55,52 | 56,96 | 54,84 | 55,78 | 1,01% | 671.969,00 |
| 06.11.2025 | 58,05 | 58,18 | 54,61 | 55,22 | -5,04% | 558.143,00 |
| 05.11.2025 | 57,83 | 58,55 | 57,55 | 58,15 | 0,24% | 691.707,00 |
| 04.11.2025 | 58,00 | 60,16 | 56,70 | 58,01 | -3,35% | 1.252.836,00 |
| 03.11.2025 | 60,47 | 60,47 | 58,65 | 60,02 | 0,03% | 663.252,00 |
| 31.10.2025 | 60,70 | 61,25 | 59,55 | 60,00 | -2,01% | 715.619,00 |
| 30.10.2025 | 58,48 | 61,35 | 58,44 | 61,23 | 4,47% | 598.961,00 |
| 29.10.2025 | 63,82 | 65,13 | 57,77 | 58,61 | -6,60% | 856.799,00 |
| 28.10.2025 | 61,75 | 63,10 | 61,66 | 62,75 | 0,80% | 392.917,00 |
| 27.10.2025 | 64,13 | 65,53 | 61,74 | 62,25 | -1,71% | 386.202,00 |
| 24.10.2025 | 63,10 | 63,78 | 62,70 | 63,33 | 1,02% | 341.954,00 |
| 23.10.2025 | 61,50 | 62,78 | 61,17 | 62,69 | 1,54% | 352.554,00 |
| 22.10.2025 | 61,71 | 62,67 | 61,08 | 61,74 | -0,31% | 336.859,00 |
| 21.10.2025 | 61,17 | 62,26 | 61,17 | 61,93 | 1,24% | 272.195,00 |
| 20.10.2025 | 61,41 | 62,15 | 60,72 | 61,17 | 0,28% | 231.575,00 |
| 17.10.2025 | 60,13 | 61,01 | 60,13 | 61,00 | 0,90% | - |
| 16.10.2025 | 61,17 | 61,44 | 57,83 | 60,45 | -0,79% | 532.893,00 |
| 15.10.2025 | 63,10 | 63,85 | 60,89 | 60,93 | -3,19% | 369.741,00 |
| 14.10.2025 | 61,80 | 63,11 | 61,65 | 62,94 | 0,72% | 258.615,00 |
| 13.10.2025 | 61,91 | 62,82 | 61,26 | 62,49 | 1,58% | 275.916,00 |
| 10.10.2025 | 63,93 | 64,39 | 61,42 | 61,52 | -3,57% | 368.675,00 |
| 09.10.2025 | 65,05 | 65,08 | 63,65 | 63,80 | -1,76% | 234.534,00 |
| 08.10.2025 | 65,06 | 65,06 | 64,02 | 64,94 | 0,39% | 341.322,00 |
| 07.10.2025 | 66,47 | 66,50 | 64,55 | 64,69 | -2,24% | 254.869,00 |
| 06.10.2025 | 66,08 | 67,45 | 65,51 | 66,17 | 0,23% | 310.002,00 |
| 03.10.2025 | 64,43 | 66,61 | 64,43 | 66,02 | 2,67% | 366.220,00 |
| 02.10.2025 | 64,81 | 65,34 | 64,07 | 64,30 | -1,76% | 333.177,00 |
| 01.10.2025 | 65,93 | 66,63 | 64,92 | 65,45 | -2,15% | 262.704,00 |
| 30.09.2025 | 67,94 | 68,21 | 65,80 | 66,89 | -1,70% | 469.512,00 |
| 29.09.2025 | 67,89 | 68,40 | 66,87 | 68,05 | 0,70% | 336.241,00 |
| 26.09.2025 | 65,85 | 67,62 | 65,69 | 67,58 | 3,10% | 382.403,00 |
| 25.09.2025 | 68,03 | 68,74 | 64,70 | 65,55 | -3,65% | 427.213,00 |
| 24.09.2025 | 67,89 | 68,54 | 67,68 | 68,03 | 0,13% | 229.326,00 |
| 23.09.2025 | 68,76 | 69,30 | 67,53 | 67,94 | -1,11% | 429.141,00 |
| 22.09.2025 | 67,93 | 68,73 | 67,13 | 68,70 | 0,97% | 315.744,00 |
| 19.09.2025 | 68,26 | 68,78 | 67,54 | 68,04 | 0,03% | 1.012.262,00 |
| 18.09.2025 | 68,82 | 69,20 | 67,57 | 68,02 | -0,06% | 344.984,00 |
| 17.09.2025 | 68,40 | 70,72 | 67,50 | 68,06 | -0,63% | 353.278,00 |
| 16.09.2025 | 68,51 | 68,67 | 67,91 | 68,49 | -0,03% | 221.575,00 |
| 15.09.2025 | 69,22 | 69,22 | 68,00 | 68,51 | -0,72% | 289.073,00 |
| 12.09.2025 | 71,54 | 71,75 | 68,95 | 69,01 | -3,56% | 310.139,00 |
| 11.09.2025 | 68,00 | 71,60 | 67,79 | 71,56 | 5,24% | 261.646,00 |
| 10.09.2025 | 67,79 | 68,60 | 67,36 | 68,00 | -0,38% | 364.451,00 |
| 09.09.2025 | 69,49 | 69,49 | 68,11 | 68,26 | -1,84% | 270.908,00 |
| 08.09.2025 | 70,46 | 70,46 | 68,93 | 69,54 | -1,59% | 227.514,00 |
| 05.09.2025 | 71,43 | 72,84 | 69,92 | 70,66 | -1,30% | 241.088,00 |
| 04.09.2025 | 71,68 | 71,74 | 70,15 | 71,59 | 0,56% | 282.837,00 |
| 03.09.2025 | 70,89 | 71,73 | 70,52 | 71,19 | -0,04% | 540.413,00 |
| 02.09.2025 | 71,99 | 72,67 | 70,95 | 71,22 | -1,66% | 404.571,00 |
| 29.08.2025 | 71,92 | 72,84 | 71,18 | 72,42 | 1,91% | 392.488,00 |
| 28.08.2025 | 71,15 | 71,72 | 69,99 | 71,06 | -0,08% | 420.226,00 |
| 27.08.2025 | 69,14 | 71,43 | 69,14 | 71,12 | 2,04% | 455.999,00 |
| 26.08.2025 | 68,42 | 69,77 | 68,01 | 69,70 | 1,65% | 493.134,00 |
| 25.08.2025 | 68,80 | 69,39 | 67,60 | 68,57 | -0,62% | 353.059,00 |
| 22.08.2025 | 65,95 | 69,44 | 65,59 | 69,00 | 5,25% | 1.673.068,00 |
| 21.08.2025 | 65,69 | 66,53 | 65,27 | 65,56 | -1,13% | 253.298,00 |
| 20.08.2025 | 66,86 | 67,42 | 65,94 | 66,31 | -0,73% | 291.493,00 |
| 19.08.2025 | 66,07 | 68,30 | 66,02 | 66,80 | 1,84% | 378.966,00 |
| 18.08.2025 | 65,39 | 66,41 | 65,31 | 65,59 | 0,37% | 290.624,00 |
| 15.08.2025 | 66,36 | 66,82 | 65,18 | 65,35 | -0,98% | 255.729,00 |
| 14.08.2025 | 66,64 | 67,25 | 65,81 | 66,00 | -1,58% | 296.763,00 |
| 13.08.2025 | 64,09 | 67,06 | 64,09 | 67,06 | 4,02% | 525.478,00 |
| 12.08.2025 | 62,84 | 65,26 | 62,84 | 64,47 | 2,61% | 437.858,00 |
| 11.08.2025 | 63,74 | 64,25 | 62,55 | 62,83 | -1,16% | 361.277,00 |
| 08.08.2025 | 63,57 | 64,81 | 63,46 | 63,57 | -0,36% | 292.304,00 |
| 07.08.2025 | 64,18 | 65,10 | 63,64 | 63,80 | 0,58% | 494.036,00 |
| 06.08.2025 | 62,81 | 63,75 | 62,79 | 63,43 | 0,63% | 387.044,00 |
| 05.08.2025 | 62,97 | 63,73 | 62,72 | 63,03 | -0,28% | 465.526,00 |
| 04.08.2025 | 63,22 | 64,00 | 62,90 | 63,21 | -0,14% | 385.561,00 |
| 01.08.2025 | 67,50 | 67,66 | 63,24 | 63,30 | -6,65% | 809.233,00 |
| 31.07.2025 | 68,75 | 69,66 | 67,71 | 67,81 | -1,84% | 498.116,00 |
| 30.07.2025 | 70,41 | 70,41 | 68,76 | 69,08 | -1,60% | 643.716,00 |
| 29.07.2025 | 70,52 | 70,68 | 69,65 | 70,20 | -0,04% | 689.762,00 |
| 28.07.2025 | 69,28 | 71,35 | 68,84 | 70,23 | 2,03% | 851.876,00 |
| 25.07.2025 | 68,77 | 70,02 | 67,10 | 68,83 | 4,73% | 2.088.720,00 |
| 24.07.2025 | 66,11 | 66,50 | 65,19 | 65,72 | -0,42% | 547.986,00 |
| 23.07.2025 | 65,83 | 66,25 | 65,36 | 66,00 | 0,59% | 386.914,00 |
| 22.07.2025 | 63,83 | 65,66 | 63,83 | 65,61 | 2,93% | 526.005,00 |
| 21.07.2025 | 63,73 | 64,22 | 63,23 | 63,74 | -0,25% | 355.768,00 |
| 18.07.2025 | 64,86 | 65,12 | 63,77 | 63,90 | -1,19% | 360.591,00 |
| 17.07.2025 | 65,94 | 66,82 | 64,36 | 64,67 | -1,48% | 545.432,00 |
| 16.07.2025 | 65,88 | 66,32 | 64,63 | 65,64 | -0,29% | 429.081,00 |