56,000€
0,45%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 56,00 | 59,75 | 55,75 | 58,75 | 5,38% | - |
24.07.2025 | 55,75 | 57,50 | 55,25 | 55,75 | -0,89% | - |
23.07.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,90% | - |
22.07.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 2,29% | - |
21.07.2025 | 55,00 | 55,50 | 54,25 | 54,50 | -0,46% | - |
18.07.2025 | 56,00 | 56,50 | 54,75 | 54,75 | -1,79% | - |
17.07.2025 | 56,50 | 57,75 | 55,50 | 55,75 | -0,89% | - |
16.07.2025 | 56,50 | 57,50 | 55,25 | 56,25 | -0,88% | - |
15.07.2025 | 59,25 | 59,75 | 56,50 | 56,75 | -4,22% | - |
14.07.2025 | 58,50 | 59,25 | 58,25 | 59,25 | 0,85% | - |
11.07.2025 | 60,75 | 60,75 | 58,25 | 58,75 | -3,29% | - |
10.07.2025 | 60,75 | 61,75 | 60,50 | 60,75 | -0,82% | - |
09.07.2025 | 61,50 | 62,75 | 60,75 | 61,25 | -0,81% | - |
08.07.2025 | 61,25 | 62,75 | 61,00 | 61,75 | 0,82% | - |
07.07.2025 | 62,75 | 63,75 | 61,00 | 61,25 | -2,39% | - |
04.07.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -1,18% | - |
03.07.2025 | 62,75 | 63,75 | 62,75 | 63,50 | 1,20% | - |
02.07.2025 | 64,00 | 64,25 | 62,25 | 62,75 | -1,57% | - |
01.07.2025 | 61,75 | 64,75 | 61,25 | 63,75 | 2,41% | - |
30.06.2025 | 62,25 | 62,75 | 60,75 | 62,25 | 0,00% | - |
27.06.2025 | 62,75 | 63,75 | 61,25 | 62,25 | -0,80% | - |
26.06.2025 | 62,50 | 63,25 | 62,25 | 62,75 | 0,00% | - |
25.06.2025 | 64,75 | 65,25 | 62,25 | 62,75 | -3,09% | - |
24.06.2025 | 64,75 | 65,25 | 63,75 | 64,75 | 0,78% | - |
23.06.2025 | 64,75 | 65,50 | 63,75 | 64,25 | -0,77% | - |
20.06.2025 | 65,25 | 65,75 | 62,75 | 64,75 | 0,00% | - |
19.06.2025 | 65,25 | 65,25 | 64,75 | 64,75 | -0,77% | - |
18.06.2025 | 66,75 | 67,25 | 65,25 | 65,25 | -2,25% | - |
17.06.2025 | 66,75 | 67,25 | 66,25 | 66,75 | -0,74% | - |
16.06.2025 | 65,75 | 67,25 | 65,75 | 67,25 | 2,67% | - |
13.06.2025 | 67,25 | 67,75 | 65,25 | 65,50 | -3,68% | - |
12.06.2025 | 68,00 | 68,25 | 66,50 | 68,00 | -1,09% | - |
11.06.2025 | 71,25 | 72,00 | 68,00 | 68,75 | -4,18% | - |
10.06.2025 | 72,25 | 73,25 | 71,25 | 71,75 | -0,69% | - |
09.06.2025 | 73,00 | 74,25 | 71,75 | 72,25 | -1,37% | - |
06.06.2025 | 72,75 | 73,75 | 72,75 | 73,25 | 1,38% | - |
05.06.2025 | 73,25 | 73,75 | 71,75 | 72,25 | -1,37% | - |
04.06.2025 | 72,25 | 73,75 | 71,25 | 73,25 | 1,38% | - |
03.06.2025 | 71,75 | 72,75 | 67,75 | 72,25 | 0,70% | - |
02.06.2025 | 72,75 | 73,75 | 70,75 | 71,75 | -2,05% | - |
30.05.2025 | 72,25 | 73,75 | 71,75 | 73,25 | 1,38% | - |
29.05.2025 | 73,75 | 73,75 | 71,00 | 72,25 | 0,35% | - |
28.05.2025 | 72,75 | 73,25 | 72,00 | 72,00 | -1,03% | - |
27.05.2025 | 72,00 | 73,25 | 71,50 | 72,75 | 1,04% | - |
26.05.2025 | 71,75 | 72,25 | 71,75 | 72,00 | 1,05% | - |
23.05.2025 | 72,25 | 72,25 | 71,00 | 71,25 | -2,06% | - |
22.05.2025 | 73,25 | 73,75 | 71,50 | 72,75 | -0,68% | - |
21.05.2025 | 75,25 | 75,25 | 72,75 | 73,25 | -3,30% | - |
20.05.2025 | 76,50 | 77,50 | 75,75 | 75,75 | -1,30% | - |
19.05.2025 | 76,25 | 77,25 | 75,25 | 76,75 | -0,65% | - |
16.05.2025 | 76,25 | 77,25 | 75,00 | 77,25 | 1,31% | - |
15.05.2025 | 74,75 | 76,75 | 74,25 | 76,25 | 1,33% | - |
14.05.2025 | 74,75 | 75,75 | 73,75 | 75,25 | 0,33% | - |
13.05.2025 | 75,75 | 76,75 | 74,75 | 75,00 | -1,64% | - |
12.05.2025 | 74,00 | 78,50 | 74,00 | 76,25 | 4,81% | - |
09.05.2025 | 73,00 | 74,00 | 72,25 | 72,75 | -0,68% | - |
08.05.2025 | 72,25 | 74,75 | 67,00 | 73,25 | 2,09% | - |
07.05.2025 | 70,25 | 71,75 | 68,75 | 71,75 | 2,87% | - |
06.05.2025 | 71,00 | 71,25 | 69,25 | 69,75 | -2,11% | - |
05.05.2025 | 70,50 | 72,25 | 69,50 | 71,25 | 0,00% | - |
02.05.2025 | 70,00 | 71,75 | 68,00 | 71,25 | 2,89% | - |
30.04.2025 | 68,75 | 69,25 | 66,25 | 69,25 | 0,73% | - |
29.04.2025 | 69,75 | 69,75 | 66,50 | 68,75 | -1,43% | - |
28.04.2025 | 67,75 | 70,00 | 67,25 | 69,75 | 2,57% | - |
25.04.2025 | 68,25 | 77,25 | 66,75 | 68,00 | 0,00% | - |
24.04.2025 | 67,25 | 68,00 | 65,25 | 68,00 | 0,37% | - |
23.04.2025 | 67,75 | 69,25 | 67,25 | 67,75 | 1,50% | - |
22.04.2025 | 64,50 | 66,75 | 64,25 | 66,75 | -0,74% | - |
17.04.2025 | 69,75 | 69,75 | 65,50 | 67,25 | -2,18% | - |
16.04.2025 | 68,75 | 70,00 | 67,75 | 68,75 | -1,43% | - |
15.04.2025 | 70,25 | 71,00 | 69,25 | 69,75 | -0,71% | - |
14.04.2025 | 69,25 | 71,50 | 68,25 | 70,25 | 1,44% | - |
11.04.2025 | 68,75 | 69,50 | 66,25 | 69,25 | 1,47% | - |
10.04.2025 | 70,75 | 71,00 | 67,25 | 68,25 | -4,21% | - |
09.04.2025 | 64,25 | 72,25 | 63,75 | 71,25 | 7,55% | - |
08.04.2025 | 68,25 | 70,25 | 65,25 | 66,25 | -1,85% | - |
07.04.2025 | 64,75 | 69,00 | 63,25 | 67,50 | 0,37% | - |
04.04.2025 | 69,25 | 69,75 | 66,75 | 67,25 | -3,93% | - |
03.04.2025 | 70,50 | 71,00 | 67,75 | 70,00 | -4,44% | - |
02.04.2025 | 73,25 | 73,75 | 72,25 | 73,25 | -0,68% | - |
01.04.2025 | 73,00 | 74,25 | 71,75 | 73,75 | 0,68% | - |
31.03.2025 | 72,75 | 74,25 | 71,75 | 73,25 | 1,03% | - |
28.03.2025 | 74,75 | 80,00 | 59,75 | 72,50 | 0,00% | - |
27.03.2025 | 73,75 | 75,75 | 52,20 | 72,50 | 40,78% | - |
26.03.2025 | 72,75 | 74,00 | 51,50 | 51,50 | -30,17% | - |
25.03.2025 | 73,75 | 75,50 | 71,25 | 73,75 | 35,07% | - |
24.03.2025 | 71,25 | 76,75 | 54,10 | 54,60 | -24,17% | - |
21.03.2025 | 72,75 | 72,75 | 70,25 | 72,00 | -3,68% | - |
20.03.2025 | 72,75 | 75,25 | 54,25 | 74,75 | 1,01% | - |
19.03.2025 | 72,75 | 74,00 | 53,90 | 74,00 | 19,64% | - |
18.03.2025 | 71,00 | 74,00 | 53,90 | 61,85 | -14,69% | - |
17.03.2025 | 68,50 | 72,75 | 53,80 | 72,50 | 4,32% | - |
14.03.2025 | 68,00 | 69,50 | 67,00 | 69,50 | 2,58% | - |
13.03.2025 | 66,25 | 68,25 | 48,55 | 67,75 | 39,83% | - |
12.03.2025 | 67,00 | 68,50 | 47,45 | 48,45 | -27,69% | - |
11.03.2025 | 68,25 | 69,25 | 48,15 | 67,00 | -3,60% | - |
10.03.2025 | 69,75 | 70,75 | 66,50 | 69,50 | -0,36% | - |
07.03.2025 | 68,75 | 70,25 | 68,25 | 69,75 | 0,72% | - |
06.03.2025 | 69,25 | 70,25 | 68,00 | 69,25 | 0,00% | - |
05.03.2025 | 69,25 | 70,00 | 68,00 | 69,25 | 0,73% | - |