Echtzeit-Aktienkurs Trinet Group
Bid:
Ask:
Aktienkurse zur Trinet Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,61 | 82,12 | 0,00 | 80,27 | -3,10% | - |
| 25.02.2021 | 83,01 | 83,03 | 82,69 | 82,84 | -3,30% | - |
| 24.02.2021 | 84,09 | 86,07 | 83,54 | 85,67 | 1,91% | - |
| 23.02.2021 | 81,71 | 85,67 | 81,40 | 84,07 | 2,47% | - |
| 22.02.2021 | 80,42 | 82,47 | 79,47 | 82,04 | 2,29% | - |
| 19.02.2021 | 79,88 | 80,36 | 79,22 | 80,21 | 1,03% | - |
| 18.02.2021 | 78,65 | 80,40 | 78,19 | 79,39 | 0,93% | - |
| 17.02.2021 | 79,47 | 79,55 | 78,07 | 78,66 | -1,04% | - |
| 16.02.2021 | 81,24 | 82,48 | 78,87 | 79,48 | -5,73% | - |
| 12.02.2021 | 84,02 | 84,63 | 82,57 | 84,31 | 0,32% | - |
| 11.02.2021 | 83,91 | 85,14 | 83,21 | 84,04 | 1,84% | - |
| 10.02.2021 | 81,08 | 82,76 | 80,94 | 82,52 | 1,85% | - |
| 09.02.2021 | 79,91 | 81,19 | 79,22 | 81,03 | 1,71% | - |
| 08.02.2021 | 78,63 | 79,97 | 78,30 | 79,66 | 2,10% | - |
| 05.02.2021 | 78,88 | 79,37 | 76,74 | 78,02 | -1,18% | - |
| 04.02.2021 | 78,23 | 79,68 | 78,23 | 78,95 | 2,27% | - |
| 03.02.2021 | 76,39 | 77,44 | 76,24 | 77,20 | -0,70% | - |
| 02.02.2021 | 77,14 | 78,11 | 76,67 | 77,75 | 1,94% | - |
| 01.02.2021 | 76,24 | 76,77 | 75,29 | 76,27 | 2,73% | - |
| 29.01.2021 | 77,19 | 77,28 | 74,18 | 74,24 | -3,56% | - |
| 28.01.2021 | 76,98 | 76,98 | 76,97 | 76,98 | 2,02% | - |
| 27.01.2021 | 77,29 | 77,65 | 74,76 | 75,45 | -6,22% | - |
| 26.01.2021 | 80,84 | 80,84 | 80,38 | 80,46 | 0,64% | - |
| 25.01.2021 | 79,96 | 79,96 | 79,95 | 79,95 | -0,81% | - |
| 22.01.2021 | 80,07 | 81,06 | 79,55 | 80,60 | -0,32% | - |
| 21.01.2021 | 81,01 | 81,01 | 80,86 | 80,86 | -2,89% | - |
| 20.01.2021 | 82,61 | 83,36 | 82,25 | 83,26 | 2,68% | - |
| 19.01.2021 | 80,48 | 81,69 | 79,90 | 81,09 | 1,11% | - |
| 15.01.2021 | 80,16 | 81,04 | 79,87 | 80,20 | -3,42% | - |
| 14.01.2021 | 83,31 | 84,06 | 81,83 | 83,04 | 0,12% | - |
| 13.01.2021 | 84,26 | 84,56 | 82,73 | 82,94 | -1,74% | - |
| 12.01.2021 | 83,87 | 85,86 | 83,18 | 84,41 | 1,48% | - |
| 11.01.2021 | 82,40 | 83,39 | 81,60 | 83,18 | 0,74% | - |
| 08.01.2021 | 84,08 | 84,70 | 81,81 | 82,57 | -1,58% | - |
| 07.01.2021 | 83,04 | 84,08 | 82,76 | 83,89 | 2,16% | - |
| 06.01.2021 | 79,57 | 83,00 | 79,13 | 82,12 | 3,84% | - |
| 05.01.2021 | 78,35 | 79,62 | 77,99 | 79,08 | -0,21% | - |
| 04.01.2021 | 81,30 | 81,33 | 78,54 | 79,24 | -1,99% | - |
| 31.12.2020 | 80,34 | 81,10 | 79,96 | 80,85 | -0,13% | - |
| 30.12.2020 | 81,62 | 81,91 | 80,68 | 80,95 | 0,15% | - |
| 29.12.2020 | 81,18 | 81,37 | 80,19 | 80,83 | 0,21% | - |
| 28.12.2020 | 83,15 | 83,73 | 80,66 | 80,66 | -2,00% | - |
| 24.12.2020 | 82,10 | 84,11 | 81,64 | 82,31 | -0,90% | - |
| 23.12.2020 | 82,68 | 83,68 | 82,60 | 83,06 | 1,08% | - |
| 22.12.2020 | 82,37 | 82,54 | 81,24 | 82,17 | 0,40% | - |
| 21.12.2020 | 79,95 | 81,92 | 79,62 | 81,84 | -1,16% | - |
| 18.12.2020 | 83,50 | 83,83 | 82,09 | 82,80 | 0,69% | - |
| 17.12.2020 | 81,45 | 82,83 | 81,14 | 82,23 | 2,03% | - |
| 16.12.2020 | 80,27 | 80,62 | 76,96 | 80,59 | 0,53% | - |
| 15.12.2020 | 79,41 | 81,09 | 79,30 | 80,17 | 2,16% | - |
| 14.12.2020 | 78,62 | 79,15 | 77,78 | 78,47 | 0,49% | - |
| 11.12.2020 | 78,02 | 78,50 | 76,96 | 78,09 | 1,73% | - |
| 10.12.2020 | 76,55 | 77,23 | 76,13 | 76,76 | 0,68% | - |
| 09.12.2020 | 77,83 | 78,34 | 70,95 | 76,25 | 0,20% | - |
| 08.12.2020 | 77,87 | 78,55 | 75,50 | 76,09 | -1,65% | - |
| 07.12.2020 | 77,37 | 77,50 | 76,54 | 77,37 | 0,50% | - |
| 04.12.2020 | 77,44 | 77,48 | 72,09 | 76,98 | 0,26% | - |
| 03.12.2020 | 76,86 | 77,44 | 58,57 | 76,78 | 0,38% | - |
| 02.12.2020 | 76,08 | 77,99 | 75,15 | 76,49 | -1,87% | - |
| 01.12.2020 | 76,29 | 78,45 | 75,69 | 77,95 | 3,94% | - |
| 30.11.2020 | 74,80 | 75,80 | 74,57 | 74,99 | 2,47% | - |
| 27.11.2020 | 77,35 | 78,45 | 72,76 | 73,18 | -4,58% | - |
| 25.11.2020 | 76,58 | 77,58 | 74,88 | 76,69 | -0,31% | - |
| 24.11.2020 | 75,70 | 77,09 | 75,45 | 76,93 | 2,25% | - |
| 23.11.2020 | 74,86 | 75,83 | 74,33 | 75,24 | 0,76% | - |
| 20.11.2020 | 74,46 | 75,62 | 74,21 | 74,67 | -0,03% | - |
| 19.11.2020 | 74,77 | 75,54 | 73,72 | 74,69 | 1,03% | - |
| 18.11.2020 | 74,52 | 75,31 | 73,91 | 73,93 | 1,25% | - |
| 17.11.2020 | 73,74 | 75,52 | 73,01 | 73,02 | -3,52% | - |
| 16.11.2020 | 75,38 | 76,36 | 75,15 | 75,68 | 0,83% | - |
| 13.11.2020 | 75,05 | 75,06 | 75,05 | 75,06 | 1,69% | - |
| 12.11.2020 | 73,80 | 74,58 | 73,09 | 73,81 | -1,07% | - |
| 11.11.2020 | 73,59 | 76,09 | 73,37 | 74,61 | -0,73% | - |
| 10.11.2020 | 77,25 | 77,41 | 0,00 | 75,16 | -2,42% | - |
| 09.11.2020 | 78,49 | 79,63 | 76,73 | 77,02 | 3,81% | - |
| 06.11.2020 | 74,93 | 75,28 | 73,79 | 74,19 | -1,33% | - |
| 05.11.2020 | 75,18 | 75,19 | 75,18 | 75,19 | 5,06% | - |
| 04.11.2020 | 71,65 | 72,59 | 70,93 | 71,57 | 0,31% | - |
| 03.11.2020 | 70,60 | 71,43 | 70,39 | 71,35 | 2,16% | - |
| 02.11.2020 | 71,70 | 73,15 | 69,30 | 69,84 | 1,76% | - |
| 30.10.2020 | 70,01 | 70,19 | 67,45 | 68,63 | -3,18% | - |
| 29.10.2020 | 71,87 | 72,22 | 69,72 | 70,88 | 0,63% | - |
| 28.10.2020 | 69,92 | 71,69 | 69,49 | 70,44 | 1,87% | - |
| 27.10.2020 | 69,15 | 69,15 | 69,13 | 69,14 | -1,96% | - |
| 26.10.2020 | 70,39 | 71,61 | 70,03 | 70,53 | -2,54% | - |
| 23.10.2020 | 71,16 | 72,70 | 70,67 | 72,36 | 0,31% | - |
| 22.10.2020 | 71,17 | 72,14 | 70,09 | 72,14 | 3,14% | - |
| 21.10.2020 | 70,60 | 71,23 | 69,21 | 69,94 | -2,45% | - |
| 20.10.2020 | 71,09 | 71,70 | 69,90 | 71,70 | 2,49% | - |
| 19.10.2020 | 71,13 | 71,44 | 69,48 | 69,96 | 1,69% | - |
| 16.10.2020 | 70,22 | 71,12 | 68,79 | 68,79 | -0,59% | - |
| 15.10.2020 | 67,99 | 69,89 | 67,62 | 69,20 | 0,60% | - |
| 14.10.2020 | 69,12 | 69,24 | 67,83 | 68,79 | 1,81% | - |
| 13.10.2020 | 66,50 | 67,81 | 66,26 | 67,57 | 0,82% | - |
| 12.10.2020 | 66,40 | 67,58 | 66,40 | 67,02 | 1,90% | - |
| 09.10.2020 | 65,74 | 66,42 | 65,05 | 65,77 | 0,81% | - |
| 08.10.2020 | 65,01 | 65,81 | 64,62 | 65,24 | 1,57% | - |
| 07.10.2020 | 63,57 | 64,63 | 62,98 | 64,23 | 3,07% | - |
| 06.10.2020 | 61,86 | 63,74 | 61,78 | 62,32 | -0,91% | - |
| 05.10.2020 | 61,91 | 62,90 | 61,26 | 62,89 | 3,34% | - |