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% | - |