33,500€
-0,89%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 33,90 | 34,40 | 32,50 | 33,50 | -0,89% | - |
| 12.02.2026 | 38,30 | 39,70 | 33,70 | 33,80 | -11,29% | 5.700,00 |
| 11.02.2026 | 43,30 | 44,10 | 37,50 | 38,10 | -12,21% | 640,00 |
| 10.02.2026 | 44,50 | 44,90 | 43,30 | 43,40 | -2,25% | - |
| 09.02.2026 | 47,30 | 47,50 | 44,30 | 44,40 | -6,33% | - |
| 06.02.2026 | 47,20 | 48,50 | 46,90 | 47,40 | 0,00% | - |
| 05.02.2026 | 48,00 | 48,60 | 47,00 | 47,40 | -1,25% | - |
| 04.02.2026 | 49,00 | 49,90 | 47,90 | 48,00 | -1,64% | - |
| 03.02.2026 | 53,25 | 53,25 | 48,80 | 48,80 | -8,36% | - |
| 02.02.2026 | 51,25 | 53,75 | 51,00 | 53,25 | 2,90% | - |
| 30.01.2026 | 48,60 | 51,75 | 48,50 | 51,75 | 6,70% | - |
| 29.01.2026 | 48,10 | 48,80 | 47,80 | 48,50 | 0,41% | - |
| 28.01.2026 | 50,75 | 51,25 | 48,30 | 48,30 | -4,83% | - |
| 27.01.2026 | 52,75 | 53,25 | 50,75 | 50,75 | -3,79% | - |
| 26.01.2026 | 50,75 | 53,25 | 50,75 | 52,75 | -1,86% | 8.364,00 |
| 23.01.2026 | 54,00 | 54,50 | 53,75 | 53,75 | -0,46% | - |
| 22.01.2026 | 54,00 | 54,75 | 53,25 | 54,00 | 0,47% | - |
| 21.01.2026 | 52,00 | 54,50 | 51,50 | 53,75 | 4,88% | - |
| 20.01.2026 | 53,50 | 53,50 | 50,75 | 51,25 | -4,65% | - |
| 19.01.2026 | 53,25 | 54,00 | 53,25 | 53,75 | -0,92% | - |
| 16.01.2026 | 54,75 | 55,00 | 53,25 | 54,25 | 0,00% | - |
| 15.01.2026 | 53,25 | 54,75 | 52,75 | 54,25 | 1,88% | - |
| 14.01.2026 | 52,50 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 13.01.2026 | 53,50 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 12.01.2026 | 53,25 | 53,75 | 52,50 | 53,75 | 0,00% | - |
| 09.01.2026 | 53,50 | 53,75 | 52,25 | 53,75 | 0,94% | - |
| 08.01.2026 | 51,50 | 53,75 | 51,25 | 53,25 | 3,40% | - |
| 07.01.2026 | 52,00 | 52,75 | 50,75 | 51,50 | -1,44% | - |
| 06.01.2026 | 51,25 | 52,25 | 50,25 | 52,25 | 0,00% | - |
| 05.01.2026 | 48,90 | 52,25 | 48,90 | 52,25 | 7,07% | - |
| 02.01.2026 | 50,15 | 50,75 | 48,70 | 48,80 | -2,01% | - |
| 30.12.2025 | 50,25 | 50,25 | 49,80 | 49,80 | -1,87% | - |
| 29.12.2025 | 49,70 | 50,75 | 49,60 | 50,75 | 2,94% | - |
| 23.12.2025 | 49,80 | 50,25 | 48,90 | 49,30 | -1,20% | - |
| 22.12.2025 | 49,70 | 51,00 | 49,40 | 49,90 | -0,30% | - |
| 19.12.2025 | 51,00 | 51,50 | 49,70 | 50,05 | -3,75% | - |
| 18.12.2025 | 52,25 | 52,75 | 51,00 | 52,00 | -0,48% | - |
| 17.12.2025 | 52,00 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 16.12.2025 | 51,25 | 51,75 | 50,50 | 51,75 | 1,97% | - |
| 15.12.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 0,50% | - |
| 12.12.2025 | 49,60 | 51,25 | 49,30 | 50,50 | 2,85% | - |
| 11.12.2025 | 47,90 | 49,70 | 47,60 | 49,10 | 2,29% | - |
| 10.12.2025 | 48,00 | 48,50 | 47,30 | 48,00 | -0,62% | - |
| 09.12.2025 | 48,50 | 48,80 | 48,10 | 48,30 | -1,43% | - |
| 08.12.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 0,00% | - |
| 05.12.2025 | 49,60 | 49,70 | 48,10 | 49,00 | -2,29% | - |
| 04.12.2025 | 49,70 | 50,40 | 49,50 | 50,15 | 1,93% | - |
| 03.12.2025 | 49,40 | 50,15 | 49,00 | 49,20 | -0,40% | - |
| 02.12.2025 | 49,80 | 50,55 | 49,30 | 49,40 | -3,14% | - |
| 01.12.2025 | 50,25 | 51,00 | 49,70 | 51,00 | 2,00% | - |
| 28.11.2025 | 50,25 | 53,30 | 38,50 | 50,00 | -0,99% | - |
| 26.11.2025 | 51,00 | 51,25 | 50,25 | 50,50 | -0,49% | - |
| 25.11.2025 | 49,70 | 51,25 | 49,20 | 50,75 | 2,11% | - |
| 24.11.2025 | 50,15 | 50,40 | 47,25 | 49,70 | 3,97% | - |
| 21.11.2025 | 47,60 | 47,90 | 47,50 | 47,80 | -0,21% | - |
| 20.11.2025 | 47,90 | 48,50 | 47,30 | 47,90 | 0,00% | - |
| 19.11.2025 | 47,60 | 48,50 | 47,20 | 47,90 | 1,48% | - |
| 18.11.2025 | 47,10 | 47,20 | 47,00 | 47,20 | -1,46% | - |
| 17.11.2025 | 48,00 | 48,20 | 47,40 | 47,90 | 0,21% | - |
| 14.11.2025 | 48,10 | 48,20 | 45,40 | 47,80 | -0,21% | - |
| 13.11.2025 | 48,10 | 48,60 | 47,55 | 47,90 | 0,21% | - |
| 12.11.2025 | 48,70 | 49,20 | 47,70 | 47,80 | -0,83% | - |
| 11.11.2025 | 47,20 | 48,70 | 47,00 | 48,20 | 2,12% | - |
| 10.11.2025 | 48,40 | 49,40 | 47,00 | 47,20 | -1,67% | - |
| 07.11.2025 | 47,90 | 48,40 | 47,50 | 48,00 | 0,42% | - |
| 06.11.2025 | 50,50 | 50,55 | 47,40 | 47,80 | -5,81% | - |
| 05.11.2025 | 50,50 | 51,00 | 50,25 | 50,75 | 0,50% | - |
| 04.11.2025 | 51,75 | 52,50 | 49,40 | 50,50 | -3,35% | - |
| 03.11.2025 | 52,00 | 53,00 | 51,25 | 52,25 | 0,48% | - |
| 31.10.2025 | 53,00 | 54,50 | 51,75 | 52,00 | -1,42% | - |
| 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% | - |