92,272$
-2,05%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 94,22 | 94,86 | 91,91 | 92,31 | -2,01% | 335.177,00 |
| 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% | 316.505,00 |
| 18.11.2024 | 91,93 | 91,93 | 87,63 | 87,89 | -4,17% | 451.914,00 |
| 15.11.2024 | 97,10 | 97,39 | 91,39 | 91,71 | -4,77% | 312.644,00 |
| 14.11.2024 | 97,75 | 98,51 | 95,95 | 96,30 | -0,98% | 424.427,00 |
| 13.11.2024 | 96,82 | 98,34 | 95,42 | 97,25 | 1,49% | 354.936,00 |
| 12.11.2024 | 95,66 | 97,03 | 95,46 | 95,82 | -0,49% | 377.898,00 |
| 11.11.2024 | 93,95 | 97,38 | 93,86 | 96,29 | 3,83% | 383.077,00 |
| 08.11.2024 | 93,52 | 94,09 | 91,80 | 92,74 | -0,27% | 543.430,00 |
| 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% | 476.679,00 |
| 05.11.2024 | 82,37 | 83,97 | 81,65 | 83,82 | 2,22% | 407.622,00 |
| 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% | 417.202,00 |
| 31.10.2024 | 86,11 | 86,38 | 84,38 | 84,89 | -0,88% | 566.252,00 |
| 30.10.2024 | 86,23 | 88,28 | 84,86 | 85,64 | -1,37% | 572.319,00 |
| 29.10.2024 | 82,67 | 86,90 | 82,28 | 86,83 | 5,06% | 948.373,00 |
| 28.10.2024 | 79,19 | 82,83 | 78,74 | 82,65 | 2,91% | 1.016.953,00 |
| 25.10.2024 | 81,65 | 82,88 | 74,32 | 80,31 | -12,35% | 2.086.121,00 |
| 24.10.2024 | 93,17 | 93,77 | 91,17 | 91,63 | -1,80% | 420.673,00 |
| 23.10.2024 | 91,86 | 93,76 | 91,76 | 93,31 | 1,38% | 295.310,00 |
| 22.10.2024 | 90,68 | 92,58 | 89,94 | 92,04 | 0,85% | 311.537,00 |
| 21.10.2024 | 93,97 | 93,97 | 90,89 | 91,26 | -2,70% | 297.399,00 |
| 18.10.2024 | 96,92 | 96,92 | 93,44 | 93,79 | -3,24% | 399.274,00 |
| 17.10.2024 | 96,47 | 96,97 | 95,00 | 96,93 | 0,57% | 144.244,00 |
| 16.10.2024 | 97,65 | 97,77 | 96,30 | 96,38 | -0,45% | 141.285,00 |
| 15.10.2024 | 98,24 | 99,78 | 96,57 | 96,82 | -1,23% | 276.465,00 |
| 14.10.2024 | 97,31 | 98,20 | 97,31 | 98,03 | 0,54% | 114.199,00 |
| 11.10.2024 | 96,65 | 98,10 | 96,65 | 97,50 | 0,87% | 151.091,00 |
| 10.10.2024 | 96,88 | 98,00 | 96,36 | 96,66 | -0,94% | 196.290,00 |
| 09.10.2024 | 96,71 | 98,45 | 95,83 | 97,58 | 1,10% | 223.800,00 |
| 08.10.2024 | 97,21 | 97,39 | 96,13 | 96,52 | -0,14% | 190.060,00 |
| 07.10.2024 | 97,60 | 97,60 | 96,43 | 96,66 | -1,57% | 250.160,00 |
| 04.10.2024 | 97,91 | 98,75 | 97,48 | 98,20 | 1,26% | 142.403,00 |
| 03.10.2024 | 96,11 | 97,25 | 95,41 | 96,98 | 0,87% | 402.376,00 |
| 02.10.2024 | 95,92 | 96,52 | 94,80 | 96,14 | -0,37% | 254.550,00 |
| 01.10.2024 | 96,18 | 98,66 | 94,70 | 96,50 | -0,48% | 428.512,00 |
| 30.09.2024 | 95,54 | 97,24 | 95,07 | 96,97 | 0,79% | 182.486,00 |
| 27.09.2024 | 96,52 | 97,27 | 95,35 | 96,21 | 0,63% | 168.619,00 |
| 26.09.2024 | 96,61 | 96,75 | 95,12 | 95,61 | 0,31% | 198.925,00 |
| 25.09.2024 | 96,38 | 96,38 | 94,97 | 95,31 | -0,55% | 184.669,00 |
| 24.09.2024 | 97,31 | 97,39 | 95,33 | 95,84 | -0,80% | 367.304,00 |
| 23.09.2024 | 96,55 | 97,76 | 96,52 | 96,61 | -0,19% | 448.090,00 |
| 20.09.2024 | 98,93 | 98,93 | 96,36 | 96,79 | -1,65% | 602.445,00 |
| 19.09.2024 | 99,42 | 99,42 | 96,99 | 98,41 | 0,78% | 150.849,00 |
| 18.09.2024 | 97,27 | 99,22 | 96,86 | 97,65 | 0,37% | 147.656,00 |
| 17.09.2024 | 98,88 | 99,76 | 97,28 | 97,29 | -0,70% | 163.658,00 |
| 16.09.2024 | 98,33 | 98,84 | 97,55 | 97,98 | 0,13% | 139.650,00 |
| 13.09.2024 | 97,09 | 98,44 | 96,90 | 97,85 | 1,93% | 167.361,00 |
| 12.09.2024 | 95,84 | 96,34 | 94,40 | 96,00 | 0,88% | 167.313,00 |
| 11.09.2024 | 93,68 | 95,38 | 92,62 | 95,16 | 0,90% | 295.759,00 |
| 10.09.2024 | 92,97 | 94,59 | 92,73 | 94,31 | 1,44% | 206.761,00 |
| 09.09.2024 | 94,01 | 94,63 | 92,44 | 92,97 | -1,17% | 353.364,00 |
| 06.09.2024 | 97,15 | 97,41 | 93,65 | 94,07 | -3,21% | 268.188,00 |
| 05.09.2024 | 100,01 | 100,01 | 97,11 | 97,19 | -2,61% | 150.701,00 |
| 04.09.2024 | 98,97 | 100,05 | 98,54 | 99,79 | 0,11% | 178.180,00 |
| 03.09.2024 | 102,01 | 102,91 | 99,26 | 99,68 | -3,06% | 201.762,00 |
| 30.08.2024 | 103,26 | 104,06 | 102,27 | 102,83 | -0,07% | 403.609,00 |
| 29.08.2024 | 103,00 | 103,35 | 101,45 | 102,90 | 0,35% | 206.514,00 |
| 28.08.2024 | 102,00 | 103,20 | 101,79 | 102,54 | 0,47% | 256.131,00 |
| 27.08.2024 | 101,20 | 103,01 | 100,31 | 102,06 | 0,97% | 226.692,00 |
| 26.08.2024 | 103,52 | 103,88 | 100,92 | 101,08 | -1,48% | 221.209,00 |
| 23.08.2024 | 99,19 | 103,38 | 99,14 | 102,60 | 3,91% | 357.249,00 |
| 22.08.2024 | 96,87 | 98,74 | 96,29 | 98,74 | 2,32% | 263.921,00 |
| 21.08.2024 | 96,27 | 96,55 | 95,52 | 96,50 | 0,86% | 168.152,00 |
| 20.08.2024 | 94,81 | 96,01 | 94,59 | 95,68 | -1,25% | 254.219,00 |
| 19.08.2024 | 95,46 | 96,91 | 95,18 | 96,89 | 1,07% | 220.818,00 |
| 16.08.2024 | 95,35 | 96,28 | 95,10 | 95,86 | 0,25% | 199.316,00 |
| 15.08.2024 | 94,90 | 96,37 | 94,42 | 95,62 | 2,44% | 300.349,00 |
| 14.08.2024 | 93,49 | 93,50 | 92,29 | 93,34 | 0,04% | 323.131,00 |
| 13.08.2024 | 93,32 | 93,48 | 91,59 | 93,30 | 0,80% | 184.194,00 |
| 12.08.2024 | 93,48 | 94,05 | 92,32 | 92,56 | -1,04% | 159.465,00 |
| 09.08.2024 | 93,93 | 93,93 | 91,92 | 93,53 | -0,63% | 194.314,00 |
| 08.08.2024 | 93,15 | 95,30 | 92,82 | 94,12 | 1,34% | 212.507,00 |
| 07.08.2024 | 95,35 | 96,53 | 92,81 | 92,88 | -2,44% | 290.551,00 |
| 06.08.2024 | 95,81 | 97,11 | 94,85 | 95,20 | -1,27% | 239.826,00 |
| 05.08.2024 | 97,50 | 98,32 | 95,54 | 96,42 | -4,03% | 289.917,00 |
| 02.08.2024 | 100,57 | 101,36 | 99,64 | 100,47 | -1,62% | 276.942,00 |
| 01.08.2024 | 104,67 | 105,58 | 100,99 | 102,12 | -2,04% | 286.378,00 |
| 31.07.2024 | 106,50 | 108,65 | 103,98 | 104,25 | -2,06% | 361.272,00 |
| 30.07.2024 | 104,50 | 106,92 | 103,98 | 106,44 | 2,47% | 395.871,00 |
| 29.07.2024 | 110,94 | 110,94 | 103,84 | 103,87 | -6,41% | 475.807,00 |
| 26.07.2024 | 110,43 | 116,26 | 108,15 | 110,99 | 1,97% | 594.045,00 |
| 25.07.2024 | 108,10 | 110,31 | 108,10 | 108,85 | 0,78% | 418.667,00 |
| 24.07.2024 | 108,02 | 109,61 | 107,63 | 108,01 | -0,04% | 227.651,00 |
| 23.07.2024 | 108,32 | 109,07 | 107,43 | 108,05 | -0,75% | 343.947,00 |
| 22.07.2024 | 107,75 | 109,99 | 107,11 | 108,87 | 0,99% | 386.508,00 |
| 19.07.2024 | 107,74 | 108,54 | 106,83 | 107,80 | 0,29% | 294.887,00 |
| 18.07.2024 | 108,83 | 111,20 | 107,45 | 107,49 | -2,00% | 268.326,00 |
| 17.07.2024 | 109,89 | 111,47 | 109,55 | 109,68 | 0,01% | 533.828,00 |
| 16.07.2024 | 108,92 | 110,86 | 108,64 | 109,67 | 1,45% | 519.250,00 |
| 15.07.2024 | 101,87 | 108,19 | 101,61 | 108,10 | 6,85% | 742.702,00 |
| 12.07.2024 | 102,09 | 102,78 | 101,12 | 101,17 | 0,07% | 409.446,00 |
| 11.07.2024 | 97,95 | 101,77 | 97,95 | 101,10 | 4,15% | 808.830,00 |
| 10.07.2024 | 98,01 | 98,18 | 96,76 | 97,07 | -0,67% | 214.692,00 |
| 09.07.2024 | 98,00 | 98,38 | 97,39 | 97,72 | -0,68% | 387.716,00 |
| 08.07.2024 | 99,09 | 99,77 | 98,14 | 98,39 | -0,01% | 320.096,00 |
| 05.07.2024 | 99,21 | 99,98 | 98,03 | 98,40 | -0,95% | 278.873,00 |
| 03.07.2024 | 99,58 | 100,91 | 99,26 | 99,34 | -0,32% | 105.060,00 |