38,980$
-8,67%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 42,45 | 42,45 | 38,84 | 38,98 | -8,67% | 59.583,00 |
| 19.02.2026 | 42,05 | 43,30 | 41,29 | 42,68 | 0,35% | 790.907,00 |
| 18.02.2026 | 41,84 | 43,04 | 41,71 | 42,53 | 1,84% | 769.441,00 |
| 17.02.2026 | 40,49 | 41,85 | 39,82 | 41,76 | 4,87% | 1.403.554,00 |
| 13.02.2026 | 40,72 | 40,87 | 38,61 | 39,82 | -1,31% | 1.277.314,00 |
| 12.02.2026 | 44,26 | 47,42 | 39,94 | 40,35 | -10,85% | 1.156.376,00 |
| 11.02.2026 | 51,50 | 52,25 | 44,40 | 45,26 | -12,00% | 977.967,00 |
| 10.02.2026 | 53,18 | 53,52 | 51,26 | 51,43 | -2,78% | 762.811,00 |
| 09.02.2026 | 55,73 | 55,74 | 52,66 | 52,90 | -5,47% | 409.693,00 |
| 06.02.2026 | 55,99 | 57,47 | 55,30 | 55,96 | 0,41% | 385.135,00 |
| 05.02.2026 | 56,75 | 57,20 | 55,31 | 55,73 | -1,62% | 809.958,00 |
| 04.02.2026 | 58,01 | 58,79 | 56,33 | 56,65 | -2,19% | 502.091,00 |
| 03.02.2026 | 61,62 | 62,82 | 57,74 | 57,92 | -7,46% | 692.179,00 |
| 02.02.2026 | 61,59 | 63,46 | 60,11 | 62,59 | 2,20% | 478.407,00 |
| 30.01.2026 | 59,14 | 61,65 | 59,14 | 61,24 | 4,76% | 450.373,00 |
| 29.01.2026 | 57,95 | 58,52 | 57,15 | 58,46 | 1,26% | 356.724,00 |
| 28.01.2026 | 61,03 | 61,03 | 57,42 | 57,73 | -5,35% | 345.183,00 |
| 27.01.2026 | 62,85 | 62,85 | 60,85 | 60,99 | -2,96% | 469.316,00 |
| 26.01.2026 | 62,70 | 63,51 | 61,66 | 62,85 | 0,21% | 338.619,00 |
| 23.01.2026 | 63,20 | 63,60 | 62,44 | 62,72 | -1,37% | 307.411,00 |
| 22.01.2026 | 63,45 | 64,37 | 62,37 | 63,59 | 1,15% | 239.260,00 |
| 21.01.2026 | 61,17 | 63,72 | 61,00 | 62,87 | 3,69% | 247.156,00 |
| 20.01.2026 | 62,00 | 62,16 | 59,61 | 60,63 | -3,30% | 338.552,00 |
| 16.01.2026 | 62,66 | 63,14 | 62,29 | 62,70 | -0,81% | 230.931,00 |
| 15.01.2026 | 62,50 | 63,47 | 62,00 | 63,21 | 1,74% | 238.406,00 |
| 14.01.2026 | 62,14 | 62,58 | 60,91 | 62,13 | 0,98% | 281.143,00 |
| 13.01.2026 | 62,25 | 62,49 | 60,75 | 61,53 | -1,71% | 320.902,00 |
| 12.01.2026 | 62,20 | 62,89 | 61,41 | 62,60 | 0,21% | 235.294,00 |
| 09.01.2026 | 61,86 | 62,55 | 60,68 | 62,47 | 0,68% | 236.388,00 |
| 08.01.2026 | 59,91 | 62,55 | 59,91 | 62,05 | 2,58% | 378.518,00 |
| 07.01.2026 | 60,86 | 61,19 | 59,46 | 60,49 | -0,87% | 585.256,00 |
| 06.01.2026 | 59,21 | 61,33 | 59,15 | 61,02 | 1,33% | 345.742,00 |
| 05.01.2026 | 57,37 | 61,48 | 57,37 | 60,22 | 5,33% | 627.276,00 |
| 02.01.2026 | 58,74 | 58,88 | 57,06 | 57,17 | -3,31% | 506.569,00 |
| 31.12.2025 | 59,06 | 59,34 | 57,97 | 59,13 | -0,52% | 244.059,00 |
| 30.12.2025 | 59,14 | 60,06 | 58,86 | 59,44 | 0,15% | 339.948,00 |
| 29.12.2025 | 58,81 | 59,52 | 58,72 | 59,35 | 1,19% | 235.679,00 |
| 26.12.2025 | 58,12 | 58,71 | 57,72 | 58,65 | 1,24% | 269.793,00 |
| 24.12.2025 | 57,49 | 58,42 | 57,49 | 57,93 | 0,68% | 140.475,00 |
| 23.12.2025 | 58,93 | 58,95 | 57,34 | 57,54 | -2,29% | 189.162,00 |
| 22.12.2025 | 58,66 | 59,04 | 58,21 | 58,89 | 1,05% | 283.082,00 |
| 19.12.2025 | 59,66 | 60,25 | 58,01 | 58,28 | -2,59% | 1.056.066,00 |
| 18.12.2025 | 61,51 | 62,18 | 59,71 | 59,83 | -2,73% | 539.939,00 |
| 17.12.2025 | 60,75 | 61,86 | 60,46 | 61,51 | 1,35% | 437.779,00 |
| 16.12.2025 | 59,36 | 61,11 | 59,36 | 60,69 | 0,96% | 366.861,00 |
| 15.12.2025 | 59,58 | 60,46 | 59,05 | 60,11 | 1,38% | 354.623,00 |
| 12.12.2025 | 58,40 | 60,07 | 58,01 | 59,29 | 1,68% | 403.291,00 |
| 11.12.2025 | 56,48 | 58,40 | 56,48 | 58,31 | 3,64% | 329.401,00 |
| 10.12.2025 | 55,55 | 56,52 | 55,12 | 56,26 | 0,88% | 519.566,00 |
| 09.12.2025 | 56,46 | 56,67 | 55,65 | 55,77 | -1,05% | 247.206,00 |
| 08.12.2025 | 56,28 | 57,00 | 55,68 | 56,36 | -1,11% | 236.385,00 |
| 05.12.2025 | 56,54 | 57,68 | 56,02 | 56,99 | -1,26% | 299.986,00 |
| 04.12.2025 | 57,91 | 59,13 | 57,52 | 57,72 | -0,59% | 335.080,00 |
| 03.12.2025 | 57,99 | 58,40 | 57,47 | 58,06 | 1,26% | 347.039,00 |
| 02.12.2025 | 58,30 | 58,50 | 57,11 | 57,34 | -1,38% | 222.144,00 |
| 01.12.2025 | 58,47 | 59,32 | 57,84 | 58,14 | -0,78% | 290.476,00 |
| 28.11.2025 | 58,56 | 59,18 | 58,13 | 58,60 | 0,19% | 127.438,00 |
| 26.11.2025 | 58,25 | 59,14 | 58,25 | 58,49 | -0,56% | 247.866,00 |
| 25.11.2025 | 57,50 | 59,37 | 57,50 | 58,82 | 2,30% | 236.997,00 |
| 24.11.2025 | 57,50 | 57,57 | 56,55 | 57,50 | -0,47% | 395.573,00 |
| 21.11.2025 | 55,09 | 58,18 | 55,09 | 57,77 | 5,30% | 432.017,00 |
| 20.11.2025 | 55,49 | 56,00 | 54,22 | 54,86 | -0,25% | 377.241,00 |
| 19.11.2025 | 55,33 | 55,98 | 54,56 | 55,00 | -0,49% | 359.087,00 |
| 18.11.2025 | 54,52 | 55,45 | 54,47 | 55,27 | 0,89% | 286.024,00 |
| 17.11.2025 | 55,67 | 55,88 | 54,62 | 54,78 | -1,65% | 300.946,00 |
| 14.11.2025 | 55,77 | 56,21 | 54,85 | 55,70 | -0,39% | 271.486,00 |
| 13.11.2025 | 55,43 | 56,34 | 55,36 | 55,92 | 0,70% | 349.077,00 |
| 12.11.2025 | 56,41 | 56,98 | 55,41 | 55,53 | -1,44% | 391.648,00 |
| 11.11.2025 | 55,13 | 56,46 | 54,69 | 56,34 | 3,34% | 379.912,00 |
| 10.11.2025 | 56,10 | 56,10 | 54,33 | 54,52 | -2,26% | 427.447,00 |
| 07.11.2025 | 55,52 | 56,96 | 54,84 | 55,78 | 1,01% | 671.969,00 |
| 06.11.2025 | 58,05 | 58,18 | 54,61 | 55,22 | -5,04% | 558.143,00 |
| 05.11.2025 | 58,00 | 58,55 | 57,55 | 58,15 | 0,24% | 691.707,00 |
| 04.11.2025 | 58,00 | 60,16 | 56,70 | 58,01 | -3,35% | 1.252.834,00 |
| 03.11.2025 | 60,47 | 60,47 | 58,65 | 60,02 | 0,03% | 662.243,00 |
| 31.10.2025 | 60,70 | 61,25 | 59,55 | 60,00 | -2,01% | 715.619,00 |
| 30.10.2025 | 58,44 | 61,35 | 58,44 | 61,23 | 4,47% | 598.947,00 |
| 29.10.2025 | 63,82 | 65,13 | 57,77 | 58,61 | -6,60% | 856.739,00 |
| 28.10.2025 | 61,99 | 63,10 | 61,66 | 62,75 | 0,80% | 392.834,00 |
| 27.10.2025 | 64,13 | 65,53 | 61,74 | 62,25 | -1,71% | 386.186,00 |
| 24.10.2025 | 63,10 | 63,78 | 62,70 | 63,33 | 1,02% | 341.954,00 |
| 23.10.2025 | 61,18 | 62,78 | 61,17 | 62,69 | 1,54% | 352.554,00 |
| 22.10.2025 | 61,61 | 62,67 | 61,08 | 61,74 | -0,31% | 336.779,00 |
| 21.10.2025 | 61,26 | 62,26 | 61,17 | 61,93 | 1,24% | 272.116,00 |
| 20.10.2025 | 61,41 | 62,15 | 60,72 | 61,17 | -0,07% | 231.575,00 |
| 17.10.2025 | 60,40 | 61,42 | 60,40 | 61,21 | 1,26% | 249.503,00 |
| 16.10.2025 | 61,17 | 61,44 | 57,83 | 60,45 | -0,79% | 532.893,00 |
| 15.10.2025 | 62,90 | 63,85 | 60,89 | 60,93 | -3,19% | 369.735,00 |
| 14.10.2025 | 62,21 | 63,11 | 61,65 | 62,94 | 0,72% | 258.577,00 |
| 13.10.2025 | 62,43 | 62,82 | 61,26 | 62,49 | 1,58% | 275.055,00 |
| 10.10.2025 | 63,93 | 64,39 | 61,42 | 61,52 | -3,57% | 368.675,00 |
| 09.10.2025 | 65,08 | 65,08 | 63,65 | 63,80 | -1,76% | 234.534,00 |
| 08.10.2025 | 64,53 | 65,06 | 64,02 | 64,94 | 0,39% | 341.320,00 |
| 07.10.2025 | 65,79 | 66,50 | 64,55 | 64,69 | -2,24% | 254.869,00 |
| 06.10.2025 | 66,14 | 67,45 | 65,51 | 66,17 | 0,23% | 309.802,00 |
| 03.10.2025 | 64,43 | 66,62 | 64,43 | 66,02 | 2,67% | 33.762,00 |
| 02.10.2025 | 65,30 | 65,34 | 64,07 | 64,30 | -1,76% | 332.970,00 |
| 01.10.2025 | 66,62 | 66,63 | 64,92 | 65,45 | -2,15% | 262.704,00 |
| 30.09.2025 | 67,90 | 68,21 | 65,80 | 66,89 | -1,70% | 469.512,00 |
| 29.09.2025 | 68,26 | 68,40 | 66,87 | 68,05 | 0,70% | 335.156,00 |