89,530$
-1,37%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 91,34 | 92,59 | 88,87 | 89,50 | -1,40% | 274.325,00 |
| 31.12.2024 | 90,89 | 91,78 | 90,36 | 90,77 | 0,10% | 169.753,00 |
| 30.12.2024 | 89,66 | 91,79 | 88,76 | 90,68 | 0,48% | 231.906,00 |
| 27.12.2024 | 89,55 | 90,52 | 88,75 | 90,25 | -0,04% | 186.514,00 |
| 26.12.2024 | 89,89 | 90,78 | 89,76 | 90,29 | -0,23% | 137.444,00 |
| 24.12.2024 | 89,66 | 90,80 | 89,16 | 90,50 | 0,93% | 95.475,00 |
| 23.12.2024 | 89,55 | 90,30 | 88,82 | 89,67 | -0,43% | 193.475,00 |
| 20.12.2024 | 87,52 | 90,86 | 87,35 | 90,06 | 1,68% | 814.232,00 |
| 19.12.2024 | 90,19 | 90,96 | 87,76 | 88,57 | -0,72% | 285.070,00 |
| 18.12.2024 | 90,93 | 93,25 | 89,15 | 89,21 | -1,87% | 323.327,00 |
| 17.12.2024 | 90,50 | 92,31 | 89,93 | 90,91 | -0,68% | 276.388,00 |
| 16.12.2024 | 95,07 | 95,70 | 91,38 | 91,53 | -4,08% | 313.734,00 |
| 13.12.2024 | 95,00 | 95,89 | 93,81 | 95,42 | 0,56% | 273.222,00 |
| 12.12.2024 | 95,17 | 95,51 | 94,04 | 94,89 | 0,03% | 379.834,00 |
| 11.12.2024 | 94,50 | 96,34 | 94,27 | 94,86 | 0,66% | 564.000,00 |
| 10.12.2024 | 93,45 | 95,05 | 91,27 | 94,24 | 1,42% | 327.454,00 |
| 09.12.2024 | 94,83 | 95,78 | 92,84 | 92,92 | -1,87% | 250.130,00 |
| 06.12.2024 | 95,16 | 96,07 | 94,31 | 94,69 | 0,26% | 297.361,00 |
| 05.12.2024 | 93,67 | 95,23 | 93,04 | 94,44 | 0,56% | 375.612,00 |
| 04.12.2024 | 92,94 | 94,03 | 92,48 | 93,91 | 1,31% | 398.014,00 |
| 03.12.2024 | 95,00 | 95,00 | 92,55 | 92,70 | -1,67% | 205.395,00 |
| 02.12.2024 | 93,32 | 94,87 | 92,39 | 94,27 | 0,90% | 256.303,00 |
| 29.11.2024 | 93,23 | 94,53 | 92,68 | 93,43 | 0,57% | 206.025,00 |
| 27.11.2024 | 92,97 | 93,79 | 92,75 | 92,90 | -0,03% | 371.110,00 |
| 26.11.2024 | 93,82 | 93,97 | 92,11 | 92,93 | -1,20% | 439.476,00 |
| 25.11.2024 | 93,83 | 96,08 | 93,59 | 94,06 | 1,14% | 385.913,00 |
| 22.11.2024 | 92,74 | 93,40 | 92,47 | 93,00 | 0,75% | 321.831,00 |
| 21.11.2024 | 94,48 | 94,86 | 91,91 | 92,31 | -2,01% | 335.179,00 |
| 20.11.2024 | 89,27 | 94,77 | 89,27 | 94,20 | 5,80% | 392.768,00 |
| 19.11.2024 | 86,95 | 89,22 | 86,28 | 89,04 | 1,31% | 316.346,00 |
| 18.11.2024 | 91,93 | 91,93 | 87,63 | 87,89 | -4,17% | 451.907,00 |
| 15.11.2024 | 97,10 | 97,39 | 91,39 | 91,71 | -4,77% | 312.644,00 |
| 14.11.2024 | 97,75 | 98,51 | 95,95 | 96,30 | -0,98% | 424.394,00 |
| 13.11.2024 | 96,82 | 98,34 | 95,42 | 97,25 | 1,49% | 354.932,00 |
| 12.11.2024 | 95,66 | 97,03 | 95,46 | 95,82 | -0,49% | 377.835,00 |
| 11.11.2024 | 93,95 | 97,38 | 93,86 | 96,29 | 3,83% | 371.476,00 |
| 08.11.2024 | 93,52 | 94,09 | 91,80 | 92,74 | -0,27% | 543.430,00 |
| 07.11.2024 | 92,22 | 94,07 | 91,54 | 92,99 | -0,10% | 526.378,00 |
| 06.11.2024 | 88,31 | 93,58 | 88,16 | 93,08 | 11,05% | 476.665,00 |
| 05.11.2024 | 82,37 | 83,97 | 81,65 | 83,82 | 2,22% | 402.316,00 |
| 04.11.2024 | 84,24 | 85,24 | 81,53 | 82,00 | -2,42% | 665.424,00 |
| 01.11.2024 | 85,09 | 85,43 | 83,65 | 84,03 | -1,01% | 417.202,00 |
| 31.10.2024 | 86,11 | 86,38 | 84,38 | 84,89 | -0,88% | 503.987,00 |
| 30.10.2024 | 86,23 | 88,28 | 84,86 | 85,64 | -1,37% | 572.257,00 |
| 29.10.2024 | 82,67 | 86,90 | 82,28 | 86,83 | 5,06% | 846.656,00 |
| 28.10.2024 | 79,19 | 82,83 | 78,74 | 82,65 | 2,91% | 857.035,00 |
| 25.10.2024 | 81,65 | 82,88 | 74,32 | 80,31 | -12,35% | 2.086.121,00 |
| 24.10.2024 | 93,17 | 93,77 | 91,17 | 91,63 | -1,80% | 372.751,00 |
| 23.10.2024 | 91,86 | 93,76 | 91,76 | 93,31 | 1,38% | 295.161,00 |
| 22.10.2024 | 90,68 | 92,58 | 89,94 | 92,04 | 0,85% | 311.325,00 |
| 21.10.2024 | 93,97 | 93,97 | 90,89 | 91,26 | -2,70% | 288.909,00 |
| 18.10.2024 | 96,92 | 96,92 | 93,44 | 93,79 | -3,24% | 399.274,00 |
| 17.10.2024 | 96,47 | 96,97 | 95,00 | 96,93 | 0,57% | 144.230,00 |
| 16.10.2024 | 97,65 | 97,77 | 96,30 | 96,38 | -0,45% | 141.272,00 |
| 15.10.2024 | 98,24 | 99,78 | 96,57 | 96,82 | -1,23% | 276.465,00 |
| 14.10.2024 | 97,31 | 98,20 | 97,31 | 98,03 | 0,54% | 114.199,00 |
| 11.10.2024 | 96,65 | 98,10 | 96,65 | 97,50 | 0,87% | 151.091,00 |
| 10.10.2024 | 96,88 | 98,00 | 96,36 | 96,66 | -0,94% | 171.721,00 |
| 09.10.2024 | 96,71 | 98,45 | 95,83 | 97,58 | 1,10% | 189.782,00 |
| 08.10.2024 | 97,21 | 97,39 | 96,13 | 96,52 | -0,14% | 130.360,00 |
| 07.10.2024 | 97,60 | 97,60 | 96,43 | 96,66 | -1,57% | 250.160,00 |
| 04.10.2024 | 97,91 | 98,75 | 97,48 | 98,20 | 1,26% | 142.403,00 |
| 03.10.2024 | 96,11 | 97,25 | 95,41 | 96,98 | 0,87% | 273.673,00 |
| 02.10.2024 | 95,92 | 96,52 | 94,80 | 96,14 | -0,37% | 254.550,00 |
| 01.10.2024 | 96,18 | 98,66 | 94,70 | 96,50 | -0,48% | 428.483,00 |
| 30.09.2024 | 95,54 | 97,24 | 95,07 | 96,97 | 0,79% | 182.486,00 |
| 27.09.2024 | 96,52 | 97,27 | 95,35 | 96,21 | 0,63% | 168.619,00 |
| 26.09.2024 | 96,61 | 96,75 | 95,12 | 95,61 | 0,31% | 198.925,00 |
| 25.09.2024 | 96,38 | 96,38 | 94,97 | 95,31 | -0,55% | 184.669,00 |
| 24.09.2024 | 97,31 | 97,39 | 95,33 | 95,84 | -0,80% | 215.004,00 |
| 23.09.2024 | 96,55 | 97,76 | 96,52 | 96,61 | -0,19% | 328.390,00 |
| 20.09.2024 | 98,93 | 98,93 | 96,36 | 96,79 | -1,65% | 602.445,00 |
| 19.09.2024 | 99,42 | 99,42 | 96,99 | 98,41 | 0,78% | 150.849,00 |
| 18.09.2024 | 97,27 | 99,22 | 96,86 | 97,65 | 0,37% | 147.428,00 |
| 17.09.2024 | 98,88 | 99,76 | 97,28 | 97,29 | -0,70% | 163.656,00 |
| 16.09.2024 | 98,33 | 98,84 | 97,55 | 97,98 | 0,13% | 139.631,00 |
| 13.09.2024 | 97,09 | 98,44 | 96,90 | 97,85 | 1,93% | 167.361,00 |
| 12.09.2024 | 95,84 | 96,34 | 94,40 | 96,00 | 0,88% | 121.913,00 |
| 11.09.2024 | 93,68 | 95,38 | 92,62 | 95,16 | 0,90% | 249.951,00 |
| 10.09.2024 | 92,97 | 94,59 | 92,73 | 94,31 | 1,44% | 206.761,00 |
| 09.09.2024 | 94,01 | 94,63 | 92,44 | 92,97 | -1,17% | 353.348,00 |
| 06.09.2024 | 97,15 | 97,41 | 93,65 | 94,07 | -3,21% | 268.188,00 |
| 05.09.2024 | 100,01 | 100,01 | 97,11 | 97,19 | -2,61% | 150.701,00 |
| 04.09.2024 | 98,97 | 100,05 | 98,54 | 99,79 | 0,11% | 178.180,00 |
| 03.09.2024 | 102,01 | 102,91 | 99,26 | 99,68 | -3,06% | 193.270,00 |
| 30.08.2024 | 103,26 | 104,06 | 102,27 | 102,83 | -0,07% | 403.609,00 |
| 29.08.2024 | 103,00 | 103,35 | 101,45 | 102,90 | 0,35% | 206.514,00 |
| 28.08.2024 | 102,00 | 103,20 | 101,79 | 102,54 | 0,47% | 210.355,00 |
| 27.08.2024 | 101,20 | 103,01 | 100,31 | 102,06 | 0,97% | 226.402,00 |
| 26.08.2024 | 103,52 | 103,88 | 100,92 | 101,08 | -1,48% | 220.509,00 |
| 23.08.2024 | 99,19 | 103,38 | 99,14 | 102,60 | 3,91% | 357.249,00 |
| 22.08.2024 | 96,87 | 98,74 | 96,29 | 98,74 | 2,32% | 263.919,00 |
| 21.08.2024 | 96,27 | 96,55 | 95,52 | 96,50 | 0,86% | 167.132,00 |
| 20.08.2024 | 94,81 | 96,01 | 94,59 | 95,68 | -1,25% | 238.236,00 |
| 19.08.2024 | 95,46 | 96,91 | 95,18 | 96,89 | 1,07% | 220.795,00 |
| 16.08.2024 | 95,35 | 96,28 | 95,10 | 95,86 | 0,25% | 199.316,00 |
| 15.08.2024 | 94,90 | 96,37 | 94,42 | 95,62 | 2,44% | 295.881,00 |
| 14.08.2024 | 93,49 | 93,50 | 92,29 | 93,34 | 0,04% | 299.881,00 |
| 13.08.2024 | 93,32 | 93,48 | 91,59 | 93,30 | 0,80% | 184.121,00 |
| 12.08.2024 | 93,48 | 94,05 | 92,32 | 92,56 | -1,04% | 159.358,00 |