126,158$
-0,45%
Echtzeit-Aktienkurs Trinet Group Inc.
Bid:
Ask:
Aktienkurse zur Trinet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 126,24 | 126,85 | 125,12 | 125,99 | -0,58% | - |
| 15.04.2024 | 128,72 | 129,20 | 125,89 | 126,73 | -1,03% | 150.450,00 |
| 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% | 207.385,00 |
| 09.04.2024 | 130,00 | 131,19 | 128,63 | 130,98 | 1,03% | 185.715,00 |
| 08.04.2024 | 129,04 | 129,79 | 128,35 | 129,65 | 0,64% | 178.099,00 |
| 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% | 178.708,00 |
| 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% | 199.501,00 |
| 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% | 248.539,00 |
| 20.03.2024 | 129,17 | 130,47 | 128,75 | 129,92 | 0,71% | 204.771,00 |
| 19.03.2024 | 127,11 | 129,47 | 127,04 | 129,00 | 1,49% | 165.184,00 |
| 18.03.2024 | 126,15 | 128,03 | 125,46 | 127,11 | 1,16% | 191.591,00 |
| 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% | 164.601,00 |
| 13.03.2024 | 124,11 | 127,26 | 124,03 | 126,24 | 1,18% | 214.240,00 |
| 12.03.2024 | 123,55 | 125,04 | 122,20 | 124,77 | 1,25% | 179.369,00 |
| 11.03.2024 | 125,28 | 125,28 | 122,34 | 123,23 | -2,24% | 225.487,00 |
| 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% | 180.513,00 |
| 06.03.2024 | 125,60 | 126,25 | 124,67 | 125,17 | 0,47% | 201.440,00 |
| 05.03.2024 | 127,01 | 128,18 | 123,86 | 124,58 | -2,04% | 158.441,00 |
| 04.03.2024 | 128,51 | 129,55 | 126,47 | 127,17 | -0,34% | 184.847,00 |
| 01.03.2024 | 127,84 | 129,34 | 126,03 | 127,60 | -0,32% | 254.041,00 |
| 29.02.2024 | 129,22 | 130,25 | 126,04 | 128,01 | -0,12% | 288.702,00 |
| 28.02.2024 | 130,59 | 132,62 | 128,10 | 128,16 | -2,32% | 244.838,00 |
| 27.02.2024 | 130,00 | 131,25 | 129,43 | 131,20 | 1,31% | 232.009,00 |
| 26.02.2024 | 128,12 | 130,68 | 127,76 | 129,50 | 0,89% | 322.966,00 |
| 23.02.2024 | 125,00 | 128,45 | 124,72 | 128,36 | 3,02% | 269.796,00 |
| 22.02.2024 | 123,03 | 125,65 | 123,03 | 124,60 | 0,96% | 289.330,00 |
| 21.02.2024 | 122,63 | 123,64 | 120,40 | 123,42 | 0,15% | 310.769,00 |
| 20.02.2024 | 125,66 | 125,66 | 121,50 | 123,24 | -3,10% | 484.345,00 |
| 16.02.2024 | 118,11 | 130,72 | 114,63 | 127,18 | 8,39% | 812.775,00 |
| 15.02.2024 | 113,06 | 117,43 | 113,06 | 117,34 | 3,70% | 438.351,00 |
| 14.02.2024 | 112,88 | 113,44 | 111,70 | 113,15 | 1,32% | 310.761,00 |
| 13.02.2024 | 111,45 | 112,68 | 111,14 | 111,68 | -1,74% | 274.450,00 |
| 12.02.2024 | 112,99 | 113,82 | 112,94 | 113,66 | 0,91% | 189.119,00 |
| 09.02.2024 | 112,72 | 113,39 | 110,77 | 112,63 | 0,53% | 268.648,00 |
| 08.02.2024 | 114,35 | 114,35 | 109,53 | 112,04 | -2,29% | 428.566,00 |
| 07.02.2024 | 116,31 | 116,31 | 114,34 | 114,67 | -1,14% | 190.533,00 |
| 06.02.2024 | 114,79 | 116,22 | 114,79 | 115,99 | 0,89% | 127.671,00 |
| 05.02.2024 | 114,22 | 115,29 | 113,44 | 114,97 | 0,04% | 201.241,00 |
| 02.02.2024 | 113,95 | 115,51 | 113,17 | 114,92 | -0,04% | 364.140,00 |
| 01.02.2024 | 114,50 | 115,50 | 113,15 | 114,97 | 1,12% | 216.414,00 |
| 31.01.2024 | 115,77 | 116,73 | 113,51 | 113,70 | -1,75% | 191.475,00 |
| 30.01.2024 | 115,88 | 116,75 | 115,49 | 115,72 | -0,46% | 145.783,00 |
| 29.01.2024 | 115,47 | 116,69 | 115,25 | 116,26 | 0,67% | 177.893,00 |
| 26.01.2024 | 115,47 | 116,52 | 114,65 | 115,49 | 0,50% | 143.095,00 |
| 25.01.2024 | 117,43 | 117,43 | 114,55 | 114,91 | -1,09% | 174.314,00 |
| 24.01.2024 | 118,36 | 118,36 | 115,87 | 116,18 | -0,77% | 154.644,00 |
| 23.01.2024 | 117,33 | 117,91 | 116,47 | 117,08 | 0,68% | 205.131,00 |
| 22.01.2024 | 117,45 | 117,62 | 115,84 | 116,29 | -0,01% | 166.830,00 |
| 19.01.2024 | 115,33 | 117,04 | 114,70 | 116,30 | 1,24% | 191.116,00 |
| 18.01.2024 | 117,58 | 117,58 | 114,17 | 114,88 | -2,40% | 251.487,00 |
| 17.01.2024 | 114,82 | 117,97 | 114,82 | 117,71 | 1,75% | 179.552,00 |
| 16.01.2024 | 114,02 | 115,79 | 113,04 | 115,68 | 0,67% | 210.959,00 |
| 12.01.2024 | 117,59 | 118,36 | 114,23 | 114,91 | -1,88% | 329.804,00 |
| 11.01.2024 | 117,42 | 117,53 | 115,25 | 117,11 | -0,30% | 241.111,00 |
| 10.01.2024 | 118,52 | 118,80 | 116,66 | 117,46 | -0,50% | 226.840,00 |
| 09.01.2024 | 118,72 | 119,34 | 117,65 | 118,05 | -1,45% | 208.207,00 |
| 08.01.2024 | 115,39 | 120,01 | 114,67 | 119,79 | 4,44% | 245.712,00 |
| 05.01.2024 | 116,33 | 117,33 | 114,59 | 114,70 | -1,87% | 224.779,00 |
| 04.01.2024 | 115,33 | 116,95 | 115,26 | 116,88 | 1,04% | 220.804,00 |
| 03.01.2024 | 117,17 | 117,17 | 115,30 | 115,68 | -1,85% | 173.586,00 |
| 02.01.2024 | 118,00 | 118,67 | 116,17 | 117,86 | -0,90% | 164.822,00 |
| 29.12.2023 | 118,75 | 119,72 | 118,72 | 118,93 | -0,14% | 116.002,00 |
| 28.12.2023 | 119,27 | 120,18 | 118,56 | 119,10 | -0,24% | 127.430,00 |
| 27.12.2023 | 119,51 | 120,03 | 118,77 | 119,39 | -0,52% | 112.160,00 |
| 26.12.2023 | 119,10 | 120,14 | 118,07 | 120,02 | 1,09% | 131.380,00 |
| 22.12.2023 | 119,73 | 119,99 | 118,67 | 118,73 | -0,80% | 205.500,00 |
| 21.12.2023 | 120,56 | 120,56 | 118,80 | 119,69 | -0,34% | 186.636,00 |
| 20.12.2023 | 121,48 | 122,79 | 119,93 | 120,10 | -1,18% | 158.407,00 |
| 19.12.2023 | 122,50 | 123,14 | 120,40 | 121,54 | -0,20% | 262.765,00 |
| 18.12.2023 | 121,34 | 123,01 | 119,61 | 121,78 | 1,19% | 257.548,00 |
| 15.12.2023 | 121,85 | 122,57 | 119,72 | 120,35 | -0,92% | 1.182.442,00 |
| 14.12.2023 | 122,36 | 123,67 | 119,21 | 121,47 | 0,24% | 357.003,00 |
| 13.12.2023 | 120,93 | 123,03 | 119,02 | 121,18 | 0,39% | 308.457,00 |
| 12.12.2023 | 117,48 | 120,73 | 117,06 | 120,71 | 2,89% | 208.579,00 |
| 11.12.2023 | 115,20 | 117,38 | 115,20 | 117,32 | 2,25% | 250.168,00 |
| 08.12.2023 | 114,54 | 115,38 | 114,36 | 114,74 | 0,11% | 231.540,00 |
| 07.12.2023 | 115,05 | 115,56 | 114,37 | 114,61 | -0,43% | 196.383,00 |
| 06.12.2023 | 116,80 | 117,47 | 114,92 | 115,10 | -1,05% | 197.928,00 |
| 05.12.2023 | 118,09 | 118,31 | 116,29 | 116,32 | -1,67% | 181.881,00 |
| 04.12.2023 | 117,16 | 118,68 | 116,97 | 118,30 | 0,09% | 290.365,00 |
| 01.12.2023 | 115,58 | 118,45 | 115,58 | 118,19 | 1,95% | 258.606,00 |
| 30.11.2023 | 114,21 | 116,08 | 113,40 | 115,93 | 1,76% | 252.943,00 |
| 29.11.2023 | 115,48 | 116,42 | 113,40 | 113,93 | -0,71% | 208.265,00 |
| 28.11.2023 | 114,10 | 115,74 | 113,90 | 114,74 | 0,39% | 383.013,00 |
| 27.11.2023 | 112,05 | 114,79 | 112,05 | 114,29 | 1,27% | 253.918,00 |
| 24.11.2023 | 112,42 | 113,47 | 111,09 | 112,86 | -0,08% | 134.190,00 |
| 22.11.2023 | 111,48 | 113,19 | 111,48 | 112,95 | 1,73% | 155.034,00 |
| 21.11.2023 | 110,40 | 111,75 | 110,21 | 111,03 | -0,12% | 185.394,00 |