37,900€
-1,56%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 36,70 | 39,10 | 35,20 | 38,50 | 7,84% | - |
| 29.04.2026 | 35,80 | 35,90 | 35,70 | 35,70 | -1,11% | - |
| 28.04.2026 | 34,30 | 36,30 | 34,30 | 36,10 | 5,87% | 700,00 |
| 27.04.2026 | 34,30 | 34,30 | 34,00 | 34,10 | 2,71% | - |
| 24.04.2026 | 33,30 | 33,30 | 33,20 | 33,20 | -4,05% | - |
| 23.04.2026 | 34,90 | 34,90 | 34,60 | 34,60 | -0,86% | - |
| 22.04.2026 | 34,50 | 34,90 | 34,50 | 34,90 | 2,05% | - |
| 21.04.2026 | 34,10 | 34,20 | 34,00 | 34,20 | 3,01% | - |
| 20.04.2026 | 32,90 | 33,40 | 32,60 | 33,20 | 0,61% | - |
| 17.04.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 1,85% | - |
| 16.04.2026 | 32,50 | 32,50 | 32,40 | 32,40 | 1,25% | - |
| 15.04.2026 | 32,10 | 32,10 | 31,90 | 32,00 | 0,95% | - |
| 14.04.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 7,82% | - |
| 13.04.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -5,16% | - |
| 10.04.2026 | 30,90 | 31,10 | 30,70 | 31,00 | 0,00% | - |
| 09.04.2026 | 31,10 | 31,10 | 31,00 | 31,00 | -2,82% | - |
| 08.04.2026 | 32,30 | 32,30 | 31,90 | 31,90 | -1,85% | - |
| 07.04.2026 | 32,70 | 32,70 | 32,50 | 32,50 | 5,86% | - |
| 02.04.2026 | 31,10 | 31,10 | 30,70 | 30,70 | -2,23% | - |
| 01.04.2026 | 31,30 | 31,50 | 31,30 | 31,40 | -5,14% | - |
| 31.03.2026 | 32,90 | 33,10 | 32,90 | 33,10 | -0,60% | - |
| 30.03.2026 | 33,10 | 33,60 | 32,90 | 33,30 | 1,83% | - |
| 27.03.2026 | 32,50 | 32,90 | 32,50 | 32,70 | 2,83% | - |
| 26.03.2026 | 31,90 | 32,00 | 31,70 | 31,80 | -3,64% | - |
| 25.03.2026 | 32,70 | 33,10 | 32,70 | 33,00 | -1,20% | - |
| 24.03.2026 | 33,50 | 33,70 | 33,40 | 33,40 | 1,21% | - |
| 23.03.2026 | 32,70 | 33,00 | 32,40 | 33,00 | 4,43% | - |
| 20.03.2026 | 31,90 | 32,00 | 31,60 | 31,60 | -3,36% | - |
| 19.03.2026 | 32,70 | 32,70 | 32,60 | 32,70 | 0,62% | - |
| 18.03.2026 | 32,70 | 32,90 | 32,40 | 32,50 | 1,25% | - |
| 17.03.2026 | 32,30 | 32,30 | 32,10 | 32,10 | 0,63% | - |
| 16.03.2026 | 31,90 | 32,20 | 31,20 | 31,90 | 1,27% | - |
| 13.03.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 0,96% | - |
| 12.03.2026 | 31,30 | 31,30 | 31,10 | 31,20 | -0,64% | - |
| 11.03.2026 | 31,30 | 31,40 | 31,20 | 31,40 | -2,18% | - |
| 10.03.2026 | 31,90 | 32,30 | 31,90 | 32,10 | -3,60% | - |
| 09.03.2026 | 33,20 | 33,50 | 33,10 | 33,30 | 1,83% | - |
| 06.03.2026 | 32,70 | 32,80 | 32,60 | 32,70 | 2,83% | - |
| 05.03.2026 | 31,50 | 31,90 | 31,50 | 31,80 | -2,15% | - |
| 04.03.2026 | 32,50 | 32,80 | 32,40 | 32,50 | 1,56% | - |
| 03.03.2026 | 32,10 | 32,30 | 32,00 | 32,00 | -0,31% | - |
| 02.03.2026 | 31,90 | 32,30 | 31,90 | 32,10 | 3,88% | - |
| 27.02.2026 | 32,10 | 32,10 | 30,30 | 30,90 | -0,96% | - |
| 26.02.2026 | 30,30 | 31,60 | 29,80 | 31,20 | 6,85% | - |
| 25.02.2026 | 29,30 | 29,30 | 29,20 | 29,20 | 1,39% | - |
| 24.02.2026 | 28,80 | 28,90 | 28,70 | 28,80 | -11,66% | - |
| 23.02.2026 | 32,40 | 32,60 | 32,30 | 32,60 | -10,44% | - |
| 20.02.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 0,28% | - |
| 19.02.2026 | 36,10 | 36,70 | 35,60 | 36,30 | 2,54% | - |
| 18.02.2026 | 35,10 | 35,50 | 35,10 | 35,40 | 4,42% | - |
| 17.02.2026 | 33,70 | 33,90 | 33,50 | 33,90 | 0,89% | - |
| 16.02.2026 | 33,50 | 33,60 | 33,50 | 33,60 | -1,18% | - |
| 13.02.2026 | 34,00 | 34,10 | 33,80 | 34,00 | -11,23% | - |
| 12.02.2026 | 38,40 | 38,40 | 38,10 | 38,30 | -12,36% | - |
| 11.02.2026 | 43,10 | 43,70 | 43,10 | 43,70 | -2,02% | - |
| 10.02.2026 | 44,40 | 44,60 | 44,00 | 44,60 | -0,67% | - |
| 09.02.2026 | 47,30 | 47,50 | 44,70 | 44,90 | -4,87% | - |
| 06.02.2026 | 47,70 | 47,70 | 47,20 | 47,20 | -1,67% | - |
| 05.02.2026 | 48,80 | 48,80 | 48,00 | 48,00 | -2,24% | - |
| 04.02.2026 | 49,00 | 49,10 | 49,00 | 49,10 | -7,79% | - |
| 03.02.2026 | 53,25 | 53,25 | 52,75 | 53,25 | 3,90% | - |
| 02.02.2026 | 51,50 | 51,50 | 51,25 | 51,25 | 5,24% | - |
| 30.01.2026 | 48,90 | 48,90 | 48,70 | 48,70 | 0,83% | - |
| 29.01.2026 | 48,30 | 48,50 | 48,10 | 48,30 | -5,76% | - |
| 28.01.2026 | 50,75 | 51,25 | 50,75 | 51,25 | -3,76% | - |
| 27.01.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 4,93% | - |
| 26.01.2026 | 53,25 | 53,25 | 50,75 | 50,75 | -6,45% | 190,00 |
| 23.01.2026 | 54,25 | 54,75 | 53,25 | 54,25 | 0,46% | - |
| 22.01.2026 | 53,75 | 54,25 | 53,75 | 54,00 | 3,35% | - |
| 21.01.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -2,34% | - |
| 20.01.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,47% | - |
| 19.01.2026 | 53,25 | 53,75 | 53,25 | 53,25 | -2,74% | - |
| 16.01.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 2,82% | - |
| 15.01.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 0,95% | - |
| 14.01.2026 | 53,00 | 53,00 | 52,75 | 52,75 | -1,86% | - |
| 13.01.2026 | 53,50 | 53,75 | 53,50 | 53,75 | 1,42% | - |
| 12.01.2026 | 53,75 | 53,75 | 53,00 | 53,00 | -0,47% | - |
| 09.01.2026 | 53,00 | 53,25 | 52,00 | 53,25 | 2,40% | - |
| 08.01.2026 | 52,00 | 52,00 | 51,75 | 52,00 | -0,95% | - |
| 07.01.2026 | 52,25 | 52,75 | 52,00 | 52,50 | 2,44% | - |
| 06.01.2026 | 51,50 | 51,50 | 51,25 | 51,25 | 4,59% | - |
| 05.01.2026 | 49,00 | 49,00 | 48,90 | 49,00 | -2,29% | - |
| 02.01.2026 | 50,15 | 50,15 | 49,90 | 50,15 | -0,20% | - |
| 30.12.2025 | 50,50 | 50,50 | 50,25 | 50,25 | -0,40% | - |
| 29.12.2025 | 49,80 | 50,45 | 49,80 | 50,45 | 1,71% | - |
| 23.12.2025 | 49,90 | 50,15 | 49,60 | 49,60 | -0,20% | - |
| 22.12.2025 | 49,80 | 49,95 | 49,50 | 49,70 | -3,02% | - |
| 19.12.2025 | 51,00 | 51,25 | 50,75 | 51,25 | -1,91% | - |
| 18.12.2025 | 52,25 | 53,00 | 52,00 | 52,25 | 0,48% | - |
| 17.12.2025 | 51,25 | 52,25 | 51,25 | 52,00 | 2,46% | - |
| 16.12.2025 | 51,00 | 51,00 | 50,75 | 50,75 | 0,00% | - |
| 15.12.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 1,91% | - |
| 12.12.2025 | 49,70 | 49,85 | 49,70 | 49,80 | 1,43% | - |
| 11.12.2025 | 48,20 | 49,70 | 47,80 | 49,10 | 2,51% | 63,00 |
| 10.12.2025 | 47,90 | 48,00 | 47,90 | 47,90 | -1,24% | - |
| 09.12.2025 | 49,00 | 49,00 | 48,40 | 48,50 | -1,02% | - |
| 08.12.2025 | 49,00 | 49,10 | 48,80 | 49,00 | -0,81% | - |
| 05.12.2025 | 49,50 | 49,60 | 48,70 | 49,40 | -0,80% | - |
| 04.12.2025 | 49,70 | 49,80 | 49,70 | 49,80 | 1,22% | - |
| 03.12.2025 | 49,30 | 49,30 | 49,20 | 49,20 | -1,89% | - |