63,027$
-0,34%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 65,04 | 65,04 | 62,26 | 63,24 | -2,50% | 322.240,00 |
| 01.10.2026 | 63,54 | 66,05 | 63,54 | 64,86 | 3,71% | 339.748,00 |
| 30.09.2026 | 62,75 | 63,42 | 62,51 | 62,54 | -0,27% | 366.157,00 |
| 29.09.2026 | 62,90 | 64,30 | 61,83 | 62,71 | -1,07% | 436.258,00 |
| 28.09.2026 | 64,43 | 65,38 | 62,58 | 63,39 | -2,64% | 311.510,00 |
| 25.09.2026 | 65,37 | 66,58 | 65,03 | 65,11 | -0,66% | 242.437,00 |
| 24.09.2026 | 65,43 | 66,21 | 64,04 | 65,54 | 0,46% | 311.040,00 |
| 23.09.2026 | 66,38 | 66,38 | 65,17 | 65,24 | -2,20% | 303.410,00 |
| 22.09.2026 | 67,43 | 67,95 | 65,27 | 66,71 | 0,08% | 292.070,00 |
| 21.09.2026 | 67,18 | 67,76 | 66,61 | 66,66 | -0,94% | 192.557,00 |
| 18.09.2026 | 67,27 | 67,42 | 66,35 | 67,29 | -0,53% | 509.372,00 |
| 17.09.2026 | 68,70 | 69,21 | 67,51 | 67,65 | -2,25% | 261.337,00 |
| 16.09.2026 | 68,53 | 69,68 | 67,67 | 69,21 | -0,06% | 268.595,00 |
| 15.09.2026 | 67,34 | 69,36 | 67,24 | 69,25 | 0,79% | 201.859,00 |
| 14.09.2026 | 67,98 | 68,91 | 67,05 | 68,71 | 4,09% | 310.058,00 |
| 11.09.2026 | 66,92 | 66,99 | 65,41 | 66,01 | -0,30% | 330.613,00 |
| 10.09.2026 | 67,36 | 67,57 | 65,43 | 66,21 | -0,72% | 349.529,00 |
| 09.09.2026 | 65,58 | 66,83 | 64,92 | 66,69 | 1,18% | 356.951,00 |
| 08.09.2026 | 68,24 | 68,24 | 64,87 | 65,91 | -4,56% | 305.625,00 |
| 04.09.2026 | 68,98 | 69,16 | 67,67 | 69,06 | -0,52% | 325.089,00 |
| 03.09.2026 | 67,81 | 69,98 | 67,75 | 69,42 | 3,07% | 290.668,00 |
| 02.09.2026 | 66,77 | 67,99 | 64,98 | 67,35 | 0,61% | 384.222,00 |
| 01.09.2026 | 70,46 | 71,50 | 66,34 | 66,94 | -4,77% | 674.245,00 |
| 31.08.2026 | 70,01 | 71,00 | 69,13 | 70,29 | 0,03% | 398.994,00 |
| 28.08.2026 | 69,76 | 71,35 | 69,65 | 70,27 | 1,06% | 292.424,00 |
| 27.08.2026 | 70,42 | 71,02 | 69,39 | 69,53 | -1,24% | 322.116,00 |
| 26.08.2026 | 68,75 | 70,57 | 68,24 | 70,40 | 1,12% | 312.535,00 |
| 25.08.2026 | 68,81 | 70,07 | 68,44 | 69,62 | 0,03% | 267.122,00 |
| 24.08.2026 | 70,65 | 72,00 | 69,40 | 69,60 | -1,25% | 238.384,00 |
| 21.08.2026 | 68,75 | 70,61 | 68,04 | 70,48 | 2,59% | 355.087,00 |
| 20.08.2026 | 67,68 | 69,61 | 67,68 | 68,70 | -1,31% | 252.573,00 |
| 19.08.2026 | 69,80 | 71,78 | 69,54 | 69,61 | -0,33% | 267.969,00 |
| 18.08.2026 | 68,00 | 70,17 | 67,47 | 69,84 | 4,02% | 377.951,00 |
| 17.08.2026 | 67,94 | 68,47 | 66,25 | 67,14 | -2,34% | 391.288,00 |
| 14.08.2026 | 70,25 | 71,00 | 68,04 | 68,75 | -1,94% | 210.302,00 |
| 13.08.2026 | 67,14 | 70,22 | 67,14 | 70,11 | 4,91% | 264.169,00 |
| 12.08.2026 | 65,51 | 66,95 | 64,80 | 66,83 | 0,41% | 292.311,00 |
| 11.08.2026 | 66,64 | 67,76 | 65,93 | 66,56 | -1,17% | 235.006,00 |
| 10.08.2026 | 67,57 | 68,96 | 66,96 | 67,35 | -1,68% | 273.510,00 |
| 07.08.2026 | 66,50 | 69,96 | 65,91 | 68,50 | 2,64% | 545.028,00 |
| 06.08.2026 | 67,85 | 68,31 | 65,36 | 66,74 | -2,38% | 721.175,00 |
| 05.08.2026 | 69,93 | 70,48 | 67,23 | 68,37 | -1,34% | 400.079,00 |
| 04.08.2026 | 68,57 | 70,00 | 68,08 | 69,30 | -1,67% | 542.168,00 |
| 03.08.2026 | 66,98 | 71,19 | 65,73 | 70,48 | 7,06% | 705.072,00 |
| 31.07.2026 | 70,07 | 70,23 | 64,08 | 65,83 | -8,15% | 572.283,00 |
| 30.07.2026 | 68,34 | 73,08 | 66,72 | 71,67 | 2,05% | 699.278,00 |
| 29.07.2026 | 69,58 | 72,20 | 67,66 | 70,23 | 2,71% | 484.786,00 |
| 28.07.2026 | 65,52 | 68,50 | 64,77 | 68,38 | 6,74% | 469.284,00 |
| 27.07.2026 | 62,45 | 65,15 | 62,45 | 64,06 | 3,74% | 458.913,00 |
| 24.07.2026 | 60,41 | 62,60 | 60,40 | 61,75 | 2,32% | 352.576,00 |
| 23.07.2026 | 60,15 | 60,77 | 59,27 | 60,35 | 0,53% | 515.601,00 |
| 22.07.2026 | 60,89 | 61,21 | 58,95 | 60,03 | 0,15% | 391.022,00 |
| 21.07.2026 | 59,18 | 60,72 | 58,61 | 59,94 | -1,24% | 388.535,00 |
| 20.07.2026 | 58,82 | 61,07 | 58,51 | 60,69 | 1,90% | 304.949,00 |
| 17.07.2026 | 61,02 | 62,00 | 59,42 | 59,56 | -1,50% | 300.403,00 |
| 16.07.2026 | 58,85 | 61,24 | 58,85 | 60,47 | 5,35% | 459.544,00 |
| 15.07.2026 | 57,52 | 58,70 | 56,99 | 57,40 | 0,99% | 292.093,00 |
| 14.07.2026 | 56,44 | 56,98 | 55,38 | 56,84 | -1,25% | 309.662,00 |
| 13.07.2026 | 56,69 | 58,07 | 56,69 | 57,56 | 3,64% | 221.037,00 |
| 10.07.2026 | 55,75 | 56,69 | 54,47 | 55,54 | 1,37% | 178.423,00 |
| 09.07.2026 | 53,93 | 54,92 | 53,20 | 54,79 | -0,38% | 313.130,00 |
| 08.07.2026 | 55,88 | 55,88 | 54,29 | 55,00 | -1,52% | 250.984,00 |
| 07.07.2026 | 56,00 | 57,24 | 55,66 | 55,85 | 2,10% | 313.943,00 |
| 06.07.2026 | 54,99 | 55,41 | 53,39 | 54,70 | -0,92% | 335.607,00 |
| 02.07.2026 | 53,49 | 55,35 | 53,31 | 55,21 | 3,80% | 393.828,00 |
| 01.07.2026 | 49,99 | 53,78 | 49,99 | 53,19 | 7,48% | 452.454,00 |
| 30.06.2026 | 49,97 | 50,42 | 48,91 | 49,49 | -2,29% | 325.898,00 |
| 29.06.2026 | 50,14 | 50,99 | 49,51 | 50,65 | 1,48% | 334.447,00 |
| 26.06.2026 | 48,28 | 50,02 | 46,80 | 49,91 | 5,63% | 534.217,00 |
| 25.06.2026 | 47,15 | 48,18 | 46,89 | 47,25 | 0,08% | 342.862,00 |
| 24.06.2026 | 46,06 | 47,32 | 45,61 | 47,21 | 3,03% | 367.185,00 |
| 23.06.2026 | 44,17 | 45,94 | 43,89 | 45,82 | 6,31% | 434.051,00 |
| 22.06.2026 | 44,65 | 44,68 | 42,90 | 43,10 | -4,44% | 467.039,00 |
| 19.06.2026 | 45,29 | 45,29 | 45,10 | 45,10 | -0,42% | - |
| 18.06.2026 | 45,25 | 45,88 | 43,89 | 45,29 | -0,64% | 459.550,00 |
| 17.06.2026 | 46,48 | 47,90 | 45,14 | 45,58 | -2,10% | 511.659,00 |
| 16.06.2026 | 47,18 | 47,91 | 45,86 | 46,56 | -0,26% | 258.297,00 |
| 15.06.2026 | 47,07 | 47,98 | 46,15 | 46,68 | -1,48% | 305.286,00 |
| 12.06.2026 | 47,67 | 48,16 | 47,06 | 47,38 | -0,92% | 226.522,00 |
| 11.06.2026 | 47,86 | 48,56 | 46,91 | 47,82 | -0,10% | 280.842,00 |
| 10.06.2026 | 47,89 | 48,74 | 47,32 | 47,87 | 0,10% | 272.643,00 |
| 09.06.2026 | 46,65 | 48,30 | 46,29 | 47,82 | 2,29% | 379.092,00 |
| 08.06.2026 | 46,26 | 47,33 | 46,08 | 46,75 | 0,24% | 229.409,00 |
| 05.06.2026 | 47,07 | 47,57 | 46,24 | 46,64 | 0,80% | 328.488,00 |
| 04.06.2026 | 46,91 | 48,17 | 46,14 | 46,27 | 1,92% | 314.672,00 |
| 03.06.2026 | 47,58 | 47,58 | 45,25 | 45,40 | -5,61% | 505.876,00 |
| 02.06.2026 | 47,85 | 49,37 | 47,20 | 48,10 | -1,68% | 398.248,00 |
| 01.06.2026 | 46,42 | 49,50 | 46,13 | 48,92 | 7,09% | 494.498,00 |
| 29.05.2026 | 45,15 | 47,15 | 44,95 | 45,68 | 0,59% | 805.156,00 |
| 28.05.2026 | 43,74 | 45,75 | 42,99 | 45,41 | 4,10% | 477.940,00 |
| 27.05.2026 | 42,42 | 44,12 | 42,06 | 43,62 | 2,73% | 584.012,00 |
| 26.05.2026 | 42,05 | 42,69 | 41,17 | 42,46 | -0,75% | 364.986,00 |
| 22.05.2026 | 41,92 | 43,06 | 41,89 | 42,78 | 2,27% | 527.574,00 |
| 21.05.2026 | 41,97 | 42,99 | 40,84 | 41,83 | -1,85% | 290.632,00 |
| 20.05.2026 | 41,99 | 42,92 | 40,67 | 42,62 | -0,09% | 409.367,00 |
| 19.05.2026 | 43,46 | 44,87 | 42,13 | 42,66 | -0,49% | 593.821,00 |
| 18.05.2026 | 40,39 | 43,30 | 40,30 | 42,87 | 5,80% | 558.949,00 |
| 15.05.2026 | 40,30 | 41,38 | 39,70 | 40,52 | 2,22% | 510.570,00 |
| 14.05.2026 | 39,85 | 40,78 | 39,17 | 39,64 | 0,00% | 318.095,00 |
| 13.05.2026 | 40,80 | 40,80 | 38,36 | 39,64 | -4,37% | 471.354,00 |