52,000€
-1,42%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 53,00 | 54,50 | 52,25 | 52,75 | 0,00% | - |
| 30.10.2025 | 50,40 | 52,75 | 50,05 | 52,75 | -11,42% | - |
| 29.10.2025 | 53,75 | 59,55 | 48,40 | 59,55 | 10,28% | - |
| 28.10.2025 | 53,25 | 54,25 | 52,75 | 54,00 | -1,37% | - |
| 27.10.2025 | 54,50 | 55,50 | 53,75 | 54,75 | 0,92% | - |
| 24.10.2025 | 54,25 | 54,25 | 53,75 | 54,25 | 2,36% | - |
| 23.10.2025 | 53,00 | 53,75 | 53,00 | 53,00 | 0,00% | - |
| 22.10.2025 | 53,25 | 54,00 | 52,75 | 53,00 | 0,00% | - |
| 21.10.2025 | 52,50 | 53,75 | 52,25 | 53,00 | 0,47% | - |
| 20.10.2025 | 52,75 | 54,25 | 51,90 | 52,75 | 0,96% | - |
| 17.10.2025 | 51,25 | 52,50 | 51,00 | 52,25 | 0,00% | - |
| 16.10.2025 | 52,50 | 52,50 | 49,85 | 52,25 | -3,24% | - |
| 15.10.2025 | 54,50 | 55,00 | 53,75 | 54,00 | 0,93% | - |
| 14.10.2025 | 53,50 | 54,25 | 53,25 | 53,50 | -0,93% | - |
| 13.10.2025 | 53,50 | 54,25 | 52,75 | 54,00 | -2,70% | - |
| 09.10.2025 | 55,75 | 56,75 | 55,00 | 55,50 | 0,91% | - |
| 08.10.2025 | 55,50 | 56,00 | 55,00 | 55,00 | -0,90% | - |
| 07.10.2025 | 56,50 | 57,00 | 55,25 | 55,50 | -3,48% | - |
| 06.10.2025 | 56,50 | 57,75 | 55,75 | 57,50 | 3,60% | - |
| 03.10.2025 | 55,00 | 56,75 | 54,75 | 55,50 | 1,83% | - |
| 02.10.2025 | 56,00 | 56,00 | 54,50 | 54,50 | -1,80% | - |
| 01.10.2025 | 56,50 | 56,75 | 55,25 | 55,50 | -3,06% | - |
| 30.09.2025 | 57,75 | 58,25 | 56,50 | 57,25 | -0,87% | - |
| 29.09.2025 | 57,75 | 58,25 | 57,00 | 57,75 | 2,21% | - |
| 26.09.2025 | 56,25 | 56,50 | 56,00 | 56,50 | 0,44% | - |
| 25.09.2025 | 58,00 | 58,75 | 55,50 | 56,25 | -3,02% | - |
| 24.09.2025 | 57,75 | 58,50 | 57,50 | 58,00 | 0,87% | - |
| 23.09.2025 | 58,00 | 58,75 | 57,25 | 57,50 | -0,43% | - |
| 22.09.2025 | 58,00 | 58,50 | 56,50 | 57,75 | -0,43% | - |
| 19.09.2025 | 58,00 | 58,50 | 57,50 | 58,00 | 0,43% | - |
| 18.09.2025 | 57,75 | 58,75 | 57,50 | 57,75 | 0,43% | - |
| 17.09.2025 | 58,00 | 59,50 | 57,00 | 57,50 | 0,00% | - |
| 16.09.2025 | 58,25 | 59,25 | 56,75 | 57,50 | -2,13% | - |
| 15.09.2025 | 58,75 | 59,00 | 58,75 | 58,75 | -3,29% | - |
| 12.09.2025 | 61,00 | 61,25 | 60,50 | 60,75 | 2,10% | - |
| 11.09.2025 | 58,25 | 59,75 | 57,75 | 59,50 | 0,42% | - |
| 09.09.2025 | 59,00 | 59,25 | 59,00 | 59,25 | -0,42% | - |
| 08.09.2025 | 60,25 | 60,50 | 58,50 | 59,50 | -1,24% | - |
| 05.09.2025 | 61,25 | 62,00 | 59,50 | 60,25 | -1,63% | - |
| 04.09.2025 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 03.09.2025 | 60,75 | 61,75 | 60,50 | 61,25 | 0,00% | - |
| 02.09.2025 | 61,75 | 62,25 | 60,25 | 61,25 | -0,81% | - |
| 01.09.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,00% | - |
| 29.08.2025 | 60,75 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 28.08.2025 | 61,25 | 61,25 | 59,75 | 60,75 | -0,82% | - |
| 27.08.2025 | 60,00 | 61,25 | 59,75 | 61,25 | 2,51% | - |
| 26.08.2025 | 58,75 | 59,75 | 58,25 | 59,75 | 0,84% | - |
| 25.08.2025 | 58,75 | 59,75 | 57,75 | 59,25 | 0,85% | - |
| 22.08.2025 | 56,75 | 59,25 | 56,25 | 58,75 | 3,98% | - |
| 21.08.2025 | 56,75 | 57,00 | 56,25 | 56,50 | -0,44% | - |
| 20.08.2025 | 57,25 | 58,00 | 56,75 | 56,75 | -0,87% | - |
| 19.08.2025 | 56,00 | 58,50 | 55,75 | 57,25 | 1,78% | - |
| 18.08.2025 | 55,75 | 57,00 | 55,50 | 56,25 | 0,90% | - |
| 15.08.2025 | 57,00 | 57,75 | 55,75 | 55,75 | -1,76% | - |
| 14.08.2025 | 57,50 | 57,75 | 56,50 | 56,75 | -0,87% | - |
| 13.08.2025 | 55,00 | 57,25 | 54,00 | 57,25 | 3,62% | - |
| 12.08.2025 | 54,25 | 55,75 | 54,00 | 55,25 | 1,84% | - |
| 11.08.2025 | 54,50 | 55,50 | 53,75 | 54,25 | -0,91% | - |
| 08.08.2025 | 54,75 | 55,50 | 53,75 | 54,75 | 0,00% | - |
| 07.08.2025 | 54,25 | 56,00 | 54,25 | 54,75 | 0,92% | - |
| 06.08.2025 | 54,75 | 54,75 | 53,25 | 54,25 | -0,46% | - |
| 05.08.2025 | 55,00 | 55,25 | 54,25 | 54,50 | -0,46% | - |
| 04.08.2025 | 55,00 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 01.08.2025 | 59,00 | 59,75 | 54,75 | 54,75 | -7,59% | - |
| 31.07.2025 | 60,75 | 61,25 | 59,25 | 59,25 | -2,07% | - |
| 30.07.2025 | 60,75 | 61,50 | 60,25 | 60,50 | -0,41% | - |
| 29.07.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 28.07.2025 | 59,00 | 61,50 | 59,00 | 60,75 | 3,40% | - |
| 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% | - |