110,945$
1,92%
Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 110,43 | 116,26 | 108,15 | 110,99 | 1,97% | 593.059,00 |
| 25.07.2024 | 108,10 | 110,31 | 108,10 | 108,85 | 0,78% | 396.440,00 |
| 24.07.2024 | 108,02 | 109,61 | 107,63 | 108,01 | -0,04% | 227.599,00 |
| 23.07.2024 | 108,32 | 109,07 | 107,43 | 108,05 | -0,75% | 306.139,00 |
| 22.07.2024 | 107,75 | 109,99 | 107,11 | 108,87 | 0,99% | 358.637,00 |
| 19.07.2024 | 107,74 | 108,54 | 106,83 | 107,80 | 0,29% | 294.887,00 |
| 18.07.2024 | 108,83 | 111,20 | 107,45 | 107,49 | -2,00% | 265.733,00 |
| 17.07.2024 | 109,89 | 111,47 | 109,55 | 109,68 | 0,01% | 533.828,00 |
| 16.07.2024 | 108,92 | 110,86 | 108,64 | 109,67 | 1,45% | 518.468,00 |
| 15.07.2024 | 101,87 | 108,19 | 101,61 | 108,10 | 6,85% | 742.702,00 |
| 12.07.2024 | 102,09 | 102,78 | 101,12 | 101,17 | 0,07% | 409.446,00 |
| 11.07.2024 | 97,95 | 101,77 | 97,95 | 101,10 | 4,15% | 807.095,00 |
| 10.07.2024 | 98,01 | 98,18 | 96,76 | 97,07 | -0,67% | 214.349,00 |
| 09.07.2024 | 98,00 | 98,38 | 97,39 | 97,72 | -0,68% | 350.616,00 |
| 08.07.2024 | 99,09 | 99,77 | 98,14 | 98,39 | -0,01% | 267.092,00 |
| 05.07.2024 | 99,21 | 99,98 | 98,03 | 98,40 | -0,95% | 278.873,00 |
| 03.07.2024 | 99,58 | 100,91 | 99,26 | 99,34 | -0,32% | 105.060,00 |
| 02.07.2024 | 99,15 | 99,73 | 99,01 | 99,66 | 0,57% | 310.052,00 |
| 01.07.2024 | 99,92 | 100,49 | 99,03 | 99,10 | -0,90% | 315.872,00 |
| 28.06.2024 | 100,87 | 101,14 | 99,75 | 100,00 | -0,23% | 506.872,00 |
| 27.06.2024 | 100,69 | 101,36 | 99,66 | 100,23 | -0,17% | 308.553,00 |
| 26.06.2024 | 101,87 | 101,87 | 100,10 | 100,40 | -1,72% | 339.392,00 |
| 25.06.2024 | 103,32 | 103,69 | 102,11 | 102,16 | -1,29% | 226.674,00 |
| 24.06.2024 | 103,53 | 105,14 | 103,00 | 103,50 | 0,15% | 345.915,00 |
| 21.06.2024 | 103,80 | 104,59 | 102,76 | 103,35 | -0,39% | 388.617,00 |
| 20.06.2024 | 103,01 | 104,64 | 103,01 | 103,75 | 0,88% | 428.171,00 |
| 18.06.2024 | 102,54 | 103,60 | 102,34 | 102,85 | 0,54% | 552.592,00 |
| 17.06.2024 | 102,26 | 103,02 | 102,02 | 102,30 | -0,13% | 239.837,00 |
| 14.06.2024 | 101,87 | 103,61 | 101,87 | 102,43 | 0,24% | 233.178,00 |
| 13.06.2024 | 104,18 | 104,41 | 101,98 | 102,18 | -2,15% | 275.536,00 |
| 12.06.2024 | 106,19 | 106,94 | 104,34 | 104,42 | -0,66% | 246.902,00 |
| 11.06.2024 | 104,99 | 105,67 | 104,33 | 105,11 | 0,01% | 182.076,00 |
| 10.06.2024 | 105,12 | 106,03 | 104,15 | 105,10 | -0,67% | 217.122,00 |
| 07.06.2024 | 105,18 | 106,84 | 104,93 | 105,81 | 0,53% | 205.732,00 |
| 06.06.2024 | 105,07 | 107,39 | 104,11 | 105,25 | -0,19% | 650.369,00 |
| 05.06.2024 | 105,90 | 105,99 | 104,52 | 105,45 | 0,29% | 215.085,00 |
| 04.06.2024 | 105,01 | 106,66 | 104,86 | 105,15 | 0,33% | 267.545,00 |
| 03.06.2024 | 104,69 | 105,06 | 104,07 | 104,80 | 0,80% | 262.386,00 |
| 31.05.2024 | 104,03 | 104,29 | 102,73 | 103,97 | -0,07% | 443.912,00 |
| 30.05.2024 | 105,71 | 105,75 | 103,86 | 104,04 | -1,35% | 222.371,00 |
| 29.05.2024 | 106,00 | 107,43 | 105,39 | 105,46 | -1,39% | 401.779,00 |
| 28.05.2024 | 107,84 | 108,29 | 106,52 | 106,95 | -0,55% | 435.245,00 |
| 24.05.2024 | 107,59 | 108,78 | 107,09 | 107,54 | 0,18% | 520.306,00 |
| 23.05.2024 | 106,48 | 108,78 | 105,94 | 107,35 | 0,55% | 349.124,00 |
| 22.05.2024 | 103,85 | 106,81 | 103,47 | 106,76 | 2,19% | 373.168,00 |
| 21.05.2024 | 102,75 | 104,48 | 102,48 | 104,47 | 1,57% | 222.860,00 |
| 20.05.2024 | 103,74 | 104,43 | 102,12 | 102,86 | -1,02% | 247.475,00 |
| 17.05.2024 | 103,55 | 104,59 | 103,09 | 103,92 | 0,71% | 184.506,00 |
| 16.05.2024 | 102,61 | 104,54 | 102,53 | 103,19 | 0,39% | 199.539,00 |
| 15.05.2024 | 101,62 | 103,24 | 101,24 | 102,79 | 1,74% | 201.759,00 |
| 14.05.2024 | 102,69 | 102,81 | 100,92 | 101,03 | -0,94% | 170.758,00 |
| 13.05.2024 | 103,93 | 104,92 | 101,99 | 101,99 | -1,42% | 171.492,00 |
| 10.05.2024 | 103,13 | 103,74 | 101,85 | 103,46 | 0,96% | 251.041,00 |
| 09.05.2024 | 103,51 | 104,17 | 102,11 | 102,48 | -0,73% | 236.865,00 |
| 08.05.2024 | 104,83 | 104,83 | 102,65 | 103,23 | -1,70% | 239.209,00 |
| 07.05.2024 | 102,78 | 105,39 | 101,69 | 105,01 | 2,63% | 354.928,00 |
| 06.05.2024 | 101,74 | 103,99 | 101,60 | 102,32 | 1,18% | 369.426,00 |
| 03.05.2024 | 103,10 | 103,99 | 101,11 | 101,13 | -0,78% | 275.916,00 |
| 02.05.2024 | 102,51 | 102,89 | 100,71 | 101,93 | 0,18% | 308.216,00 |
| 01.05.2024 | 101,02 | 103,99 | 100,78 | 101,75 | 1,37% | 434.793,00 |
| 30.04.2024 | 103,94 | 106,07 | 99,88 | 100,37 | -2,85% | 619.254,00 |
| 29.04.2024 | 105,23 | 107,00 | 102,15 | 103,31 | -2,28% | 596.457,00 |
| 26.04.2024 | 112,85 | 114,37 | 105,46 | 105,72 | -16,61% | 774.248,00 |
| 25.04.2024 | 126,83 | 127,60 | 125,32 | 126,78 | -0,64% | 253.120,00 |
| 24.04.2024 | 128,99 | 129,37 | 127,24 | 127,60 | -1,59% | 215.257,00 |
| 23.04.2024 | 129,90 | 130,69 | 128,74 | 129,66 | -0,02% | 117.313,00 |
| 22.04.2024 | 129,17 | 130,83 | 128,66 | 129,68 | 1,11% | 109.094,00 |
| 19.04.2024 | 129,48 | 130,46 | 127,57 | 128,26 | -0,96% | 169.442,00 |
| 18.04.2024 | 129,10 | 131,26 | 129,10 | 129,50 | 0,29% | 289.289,00 |
| 17.04.2024 | 127,92 | 129,69 | 126,76 | 129,12 | 1,82% | 192.994,00 |
| 16.04.2024 | 126,33 | 127,42 | 125,01 | 126,81 | 0,06% | 94.668,00 |
| 15.04.2024 | 128,72 | 129,20 | 125,89 | 126,73 | -1,03% | 148.409,00 |
| 12.04.2024 | 130,02 | 131,00 | 127,52 | 128,05 | -2,38% | 136.745,00 |
| 11.04.2024 | 129,67 | 131,27 | 128,85 | 131,17 | 1,06% | 252.226,00 |
| 10.04.2024 | 129,65 | 130,02 | 127,33 | 129,80 | -0,90% | 200.543,00 |
| 09.04.2024 | 130,00 | 131,19 | 128,63 | 130,98 | 1,03% | 155.987,00 |
| 08.04.2024 | 129,04 | 129,79 | 128,35 | 129,65 | 0,64% | 178.092,00 |
| 05.04.2024 | 128,16 | 129,52 | 127,33 | 128,82 | 0,76% | 175.385,00 |
| 04.04.2024 | 134,67 | 134,67 | 127,76 | 127,85 | -4,28% | 178.682,00 |
| 03.04.2024 | 131,56 | 134,25 | 131,56 | 133,56 | 0,95% | 186.721,00 |
| 02.04.2024 | 130,90 | 132,79 | 130,79 | 132,30 | -0,08% | 218.158,00 |
| 01.04.2024 | 132,37 | 132,42 | 130,15 | 132,41 | -0,06% | 199.466,00 |
| 28.03.2024 | 132,62 | 133,94 | 132,45 | 132,49 | 0,17% | 232.900,00 |
| 27.03.2024 | 132,52 | 133,48 | 131,55 | 132,26 | 0,46% | 149.103,00 |
| 26.03.2024 | 131,70 | 132,15 | 130,74 | 131,66 | 0,35% | 157.612,00 |
| 25.03.2024 | 131,99 | 131,99 | 130,76 | 131,20 | -0,44% | 105.945,00 |
| 22.03.2024 | 132,97 | 132,97 | 131,03 | 131,78 | -0,33% | 140.176,00 |
| 21.03.2024 | 130,56 | 132,51 | 130,50 | 132,21 | 1,76% | 191.628,00 |
| 20.03.2024 | 129,17 | 130,47 | 128,75 | 129,92 | 0,71% | 204.747,00 |
| 19.03.2024 | 127,11 | 129,47 | 127,04 | 129,00 | 1,49% | 162.583,00 |
| 18.03.2024 | 126,15 | 128,03 | 125,46 | 127,11 | 1,16% | 191.503,00 |
| 15.03.2024 | 125,37 | 127,53 | 124,96 | 125,65 | -0,36% | 245.793,00 |
| 14.03.2024 | 126,30 | 126,84 | 125,06 | 126,10 | -0,11% | 164.534,00 |
| 13.03.2024 | 124,11 | 127,26 | 124,03 | 126,24 | 1,18% | 214.221,00 |
| 12.03.2024 | 123,55 | 125,04 | 122,20 | 124,77 | 1,25% | 178.967,00 |
| 11.03.2024 | 125,28 | 125,28 | 122,34 | 123,23 | -2,24% | 225.365,00 |
| 08.03.2024 | 125,93 | 127,21 | 125,41 | 126,05 | 0,59% | 169.177,00 |
| 07.03.2024 | 126,04 | 126,78 | 124,72 | 125,31 | 0,11% | 180.503,00 |
| 06.03.2024 | 125,60 | 126,25 | 124,67 | 125,17 | 0,47% | 179.191,00 |
| 05.03.2024 | 127,01 | 128,18 | 123,86 | 124,58 | -2,04% | 158.436,00 |