37,290$
-0,93%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 37,15 | 37,85 | 36,74 | 37,35 | -0,77% | 28.143,00 |
| 17.03.2026 | 37,55 | 38,95 | 37,53 | 37,64 | 1,35% | 449.373,00 |
| 16.03.2026 | 35,21 | 37,24 | 35,21 | 37,14 | 2,06% | 365.582,00 |
| 13.03.2026 | 36,85 | 37,10 | 36,14 | 36,39 | 0,72% | 368.255,00 |
| 12.03.2026 | 36,10 | 37,39 | 35,27 | 36,13 | -0,19% | 639.935,00 |
| 11.03.2026 | 36,36 | 37,00 | 35,36 | 36,20 | -0,44% | 513.202,00 |
| 10.03.2026 | 36,89 | 37,36 | 35,16 | 36,36 | -2,26% | 508.166,00 |
| 09.03.2026 | 38,19 | 38,43 | 36,24 | 37,20 | -4,64% | 429.496,00 |
| 06.03.2026 | 37,91 | 39,24 | 36,50 | 39,01 | 2,93% | 508.069,00 |
| 05.03.2026 | 36,44 | 38,63 | 36,44 | 37,90 | 2,65% | 534.663,00 |
| 04.03.2026 | 37,87 | 38,33 | 36,90 | 36,92 | -2,61% | 488.918,00 |
| 03.03.2026 | 37,53 | 38,53 | 36,38 | 37,91 | 0,82% | 491.372,00 |
| 02.03.2026 | 37,24 | 37,77 | 36,76 | 37,60 | -1,26% | 510.072,00 |
| 27.02.2026 | 36,72 | 38,11 | 35,50 | 38,08 | 0,98% | 1.282.600,00 |
| 26.02.2026 | 36,37 | 38,72 | 36,03 | 37,71 | 5,48% | 860.977,00 |
| 25.02.2026 | 34,71 | 36,24 | 33,79 | 35,75 | 3,92% | 652.803,00 |
| 24.02.2026 | 33,83 | 34,93 | 33,61 | 34,40 | 1,62% | 847.669,00 |
| 23.02.2026 | 37,65 | 37,73 | 33,67 | 33,85 | -12,03% | 987.302,00 |
| 20.02.2026 | 42,45 | 42,45 | 38,44 | 38,48 | -9,84% | 805.135,00 |
| 19.02.2026 | 42,25 | 43,30 | 41,29 | 42,68 | 0,35% | 790.907,00 |
| 18.02.2026 | 41,81 | 43,04 | 41,71 | 42,53 | 1,84% | 769.441,00 |
| 17.02.2026 | 39,82 | 41,85 | 39,82 | 41,76 | 4,87% | 1.464.311,00 |
| 13.02.2026 | 40,72 | 40,87 | 38,61 | 39,82 | -1,31% | 1.277.314,00 |
| 12.02.2026 | 42,56 | 47,42 | 39,94 | 40,35 | -10,85% | 1.157.043,00 |
| 11.02.2026 | 51,50 | 52,25 | 44,40 | 45,26 | -12,00% | 978.128,00 |
| 10.02.2026 | 52,82 | 53,52 | 51,26 | 51,43 | -2,78% | 762.848,00 |
| 09.02.2026 | 55,74 | 55,74 | 52,66 | 52,90 | -5,47% | 409.917,00 |
| 06.02.2026 | 55,99 | 57,47 | 55,30 | 55,96 | 0,41% | 385.135,00 |
| 05.02.2026 | 56,24 | 57,20 | 55,31 | 55,73 | -1,62% | 809.991,00 |
| 04.02.2026 | 57,97 | 58,79 | 56,33 | 56,65 | -2,19% | 502.103,00 |
| 03.02.2026 | 61,65 | 62,82 | 57,74 | 57,92 | -7,46% | 723.936,00 |
| 02.02.2026 | 61,61 | 63,46 | 60,11 | 62,59 | 2,20% | 478.484,00 |
| 30.01.2026 | 59,14 | 61,65 | 59,14 | 61,24 | 4,76% | 450.373,00 |
| 29.01.2026 | 57,81 | 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 | 62,52 | 62,85 | 60,85 | 60,99 | -2,96% | 469.993,00 |
| 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 | 63,18 | 64,37 | 62,37 | 63,59 | 1,15% | 239.260,00 |
| 21.01.2026 | 61,04 | 63,72 | 61,00 | 62,87 | 3,69% | 249.704,00 |
| 20.01.2026 | 62,00 | 62,16 | 59,61 | 60,63 | -3,30% | 338.581,00 |
| 16.01.2026 | 62,66 | 63,14 | 62,29 | 62,70 | -0,81% | 230.931,00 |
| 15.01.2026 | 62,16 | 63,47 | 62,00 | 63,21 | 1,74% | 238.707,00 |
| 14.01.2026 | 60,91 | 62,58 | 60,91 | 62,13 | 0,98% | 281.595,00 |
| 13.01.2026 | 62,49 | 62,49 | 60,75 | 61,53 | -1,71% | 321.310,00 |
| 12.01.2026 | 62,15 | 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 | 60,06 | 62,55 | 59,91 | 62,05 | 2,58% | 378.538,00 |
| 07.01.2026 | 61,19 | 61,19 | 59,46 | 60,49 | -0,87% | 585.256,00 |
| 06.01.2026 | 59,50 | 61,33 | 59,15 | 61,02 | 1,33% | 346.914,00 |
| 05.01.2026 | 57,57 | 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 | 58,97 | 60,06 | 58,86 | 59,44 | 0,15% | 340.756,00 |
| 29.12.2025 | 58,72 | 59,52 | 58,72 | 59,35 | 1,19% | 238.179,00 |
| 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 | 58,76 | 58,95 | 57,34 | 57,54 | -2,29% | 203.290,00 |
| 22.12.2025 | 58,21 | 59,04 | 58,21 | 58,89 | 1,05% | 286.041,00 |
| 19.12.2025 | 59,66 | 60,25 | 58,01 | 58,28 | -2,59% | 1.056.066,00 |
| 18.12.2025 | 61,59 | 62,18 | 59,71 | 59,83 | -2,73% | 541.383,00 |
| 17.12.2025 | 60,54 | 61,86 | 60,46 | 61,51 | 1,35% | 470.289,00 |
| 16.12.2025 | 59,89 | 61,11 | 59,36 | 60,69 | 0,96% | 388.830,00 |
| 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 | 56,50 | 58,40 | 56,48 | 58,31 | 3,64% | 367.467,00 |
| 10.12.2025 | 55,63 | 56,52 | 55,12 | 56,26 | 0,88% | 519.566,00 |
| 09.12.2025 | 56,34 | 56,67 | 55,65 | 55,77 | -1,05% | 287.477,00 |
| 08.12.2025 | 56,65 | 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 | 58,31 | 59,13 | 57,52 | 57,72 | -0,59% | 335.080,00 |
| 03.12.2025 | 57,50 | 58,40 | 57,47 | 58,06 | 1,26% | 347.042,00 |
| 02.12.2025 | 58,38 | 58,50 | 57,11 | 57,34 | -1,38% | 222.144,00 |
| 01.12.2025 | 58,36 | 59,32 | 57,84 | 58,14 | -0,78% | 290.477,00 |
| 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 | 57,12 | 57,57 | 56,55 | 57,50 | -0,47% | 400.629,00 |
| 21.11.2025 | 55,09 | 58,18 | 55,09 | 57,77 | 5,30% | 432.017,00 |
| 20.11.2025 | 55,00 | 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 | 55,88 | 55,88 | 54,62 | 54,78 | -1,65% | 301.176,00 |
| 14.11.2025 | 55,77 | 56,21 | 54,85 | 55,70 | -0,39% | 271.486,00 |
| 13.11.2025 | 55,42 | 56,34 | 55,36 | 55,92 | 0,70% | 349.113,00 |
| 12.11.2025 | 56,42 | 56,98 | 55,41 | 55,53 | -1,44% | 391.648,00 |
| 11.11.2025 | 54,91 | 56,46 | 54,69 | 56,34 | 3,34% | 380.015,00 |
| 10.11.2025 | 55,85 | 56,10 | 54,33 | 54,52 | -2,26% | 427.450,00 |
| 07.11.2025 | 55,52 | 56,96 | 54,84 | 55,78 | 1,01% | 671.969,00 |
| 06.11.2025 | 57,81 | 58,18 | 54,61 | 55,22 | -5,04% | 558.143,00 |
| 05.11.2025 | 57,83 | 58,55 | 57,55 | 58,15 | 0,24% | 691.707,00 |
| 04.11.2025 | 58,00 | 60,16 | 56,70 | 58,01 | -3,35% | 1.252.836,00 |
| 03.11.2025 | 60,47 | 60,47 | 58,65 | 60,02 | 0,03% | 663.252,00 |
| 31.10.2025 | 60,70 | 61,25 | 59,55 | 60,00 | -2,01% | 715.619,00 |
| 30.10.2025 | 58,48 | 61,35 | 58,44 | 61,23 | 4,47% | 598.961,00 |
| 29.10.2025 | 63,82 | 65,13 | 57,77 | 58,61 | -6,60% | 856.799,00 |
| 28.10.2025 | 61,75 | 63,10 | 61,66 | 62,75 | 0,80% | 392.917,00 |
| 27.10.2025 | 64,13 | 65,53 | 61,74 | 62,25 | -1,71% | 386.202,00 |
| 24.10.2025 | 63,10 | 63,78 | 62,70 | 63,33 | 1,02% | 341.954,00 |
| 23.10.2025 | 61,50 | 62,78 | 61,17 | 62,69 | 1,54% | 352.554,00 |