4,400$
3,04%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,37 | 4,56 | 4,29 | 4,40 | 3,04% | 355.556,00 |
| 08.05.2025 | 3,99 | 4,30 | 3,93 | 4,27 | 7,29% | 455.951,00 |
| 07.05.2025 | 3,90 | 4,18 | 3,76 | 3,98 | 3,65% | 249.385,00 |
| 06.05.2025 | 3,99 | 4,17 | 3,45 | 3,84 | -10,49% | 755.120,00 |
| 05.05.2025 | 4,40 | 4,40 | 4,24 | 4,29 | -3,38% | 134.375,00 |
| 02.05.2025 | 4,47 | 4,62 | 4,34 | 4,44 | 1,37% | 126.141,00 |
| 01.05.2025 | 4,42 | 4,47 | 4,19 | 4,38 | 0,92% | 134.036,00 |
| 30.04.2025 | 4,16 | 4,36 | 4,11 | 4,34 | 0,70% | 196.691,00 |
| 29.04.2025 | 4,32 | 4,34 | 4,16 | 4,31 | 0,23% | 159.580,00 |
| 28.04.2025 | 4,38 | 4,42 | 4,15 | 4,30 | 0,23% | 121.101,00 |
| 25.04.2025 | 4,36 | 4,41 | 4,25 | 4,29 | -4,03% | 151.091,00 |
| 24.04.2025 | 4,41 | 4,48 | 4,32 | 4,47 | 1,36% | 226.462,00 |
| 23.04.2025 | 4,52 | 4,65 | 4,31 | 4,41 | 0,92% | 248.225,00 |
| 22.04.2025 | 4,33 | 4,44 | 4,03 | 4,37 | 3,55% | 268.860,00 |
| 21.04.2025 | 4,16 | 4,27 | 4,11 | 4,22 | -0,71% | 267.914,00 |
| 17.04.2025 | 4,17 | 4,31 | 4,11 | 4,25 | 1,19% | 209.673,00 |
| 16.04.2025 | 4,25 | 4,36 | 4,10 | 4,20 | -1,41% | 230.102,00 |
| 15.04.2025 | 4,37 | 4,41 | 4,20 | 4,26 | -3,62% | 354.109,00 |
| 14.04.2025 | 4,27 | 4,44 | 4,11 | 4,42 | 6,00% | 297.756,00 |
| 11.04.2025 | 4,42 | 4,45 | 3,95 | 4,17 | -5,01% | 394.176,00 |
| 10.04.2025 | 4,82 | 4,86 | 4,22 | 4,39 | -10,41% | 386.939,00 |
| 09.04.2025 | 4,65 | 5,08 | 4,61 | 4,90 | 3,59% | 626.265,00 |
| 08.04.2025 | 5,02 | 5,13 | 4,64 | 4,73 | -3,67% | 336.943,00 |
| 07.04.2025 | 4,80 | 5,29 | 4,58 | 4,91 | -2,19% | 364.174,00 |
| 04.04.2025 | 4,69 | 5,07 | 4,50 | 5,02 | 2,66% | 386.170,00 |
| 03.04.2025 | 5,30 | 5,40 | 4,89 | 4,89 | -13,30% | 335.290,00 |
| 02.04.2025 | 5,23 | 5,75 | 5,22 | 5,64 | 6,21% | 281.966,00 |
| 01.04.2025 | 5,27 | 5,35 | 5,07 | 5,31 | 0,00% | 176.074,00 |
| 31.03.2025 | 5,48 | 5,49 | 5,29 | 5,31 | -5,01% | 170.321,00 |
| 28.03.2025 | 5,83 | 5,83 | 5,43 | 5,59 | -4,12% | 211.307,00 |
| 27.03.2025 | 5,61 | 5,92 | 5,54 | 5,83 | 4,29% | 216.852,00 |
| 26.03.2025 | 5,67 | 5,67 | 5,53 | 5,59 | -0,89% | 114.800,00 |
| 25.03.2025 | 5,94 | 6,00 | 5,63 | 5,64 | -6,62% | 263.646,00 |
| 24.03.2025 | 5,80 | 6,20 | 5,80 | 6,04 | 5,78% | 380.477,00 |
| 21.03.2025 | 5,75 | 5,78 | 5,52 | 5,71 | -1,55% | 736.226,00 |
| 20.03.2025 | 5,72 | 5,98 | 5,67 | 5,80 | 0,87% | 149.420,00 |
| 19.03.2025 | 5,64 | 5,75 | 5,60 | 5,75 | 1,95% | 156.113,00 |
| 18.03.2025 | 5,67 | 5,74 | 5,55 | 5,64 | -1,74% | 247.278,00 |
| 17.03.2025 | 5,80 | 5,99 | 5,74 | 5,74 | -1,54% | 154.340,00 |
| 14.03.2025 | 5,62 | 5,90 | 5,55 | 5,83 | 6,78% | 213.168,00 |
| 13.03.2025 | 5,31 | 5,48 | 5,26 | 5,46 | 2,82% | 218.805,00 |
| 12.03.2025 | 5,32 | 5,38 | 5,19 | 5,31 | 0,38% | 198.667,00 |
| 11.03.2025 | 5,54 | 5,54 | 5,25 | 5,29 | -3,29% | 212.446,00 |
| 10.03.2025 | 5,64 | 5,66 | 5,46 | 5,47 | -4,04% | 196.202,00 |
| 07.03.2025 | 5,96 | 6,05 | 5,70 | 5,70 | -6,10% | 198.867,00 |
| 06.03.2025 | 5,56 | 6,16 | 5,51 | 6,07 | 8,01% | 267.677,00 |
| 05.03.2025 | 5,70 | 5,77 | 5,55 | 5,62 | -0,71% | 144.322,00 |
| 04.03.2025 | 5,63 | 5,81 | 5,53 | 5,66 | 0,53% | 226.168,00 |
| 03.03.2025 | 6,32 | 6,32 | 5,59 | 5,63 | -10,35% | 260.941,00 |
| 28.02.2025 | 6,15 | 6,35 | 6,02 | 6,28 | 1,45% | 273.441,00 |
| 27.02.2025 | 6,11 | 6,27 | 5,98 | 6,19 | 1,14% | 225.484,00 |
| 26.02.2025 | 5,94 | 6,15 | 5,85 | 6,12 | 3,03% | 307.215,00 |
| 25.02.2025 | 6,11 | 6,21 | 5,88 | 5,94 | -2,94% | 293.899,00 |
| 24.02.2025 | 6,35 | 6,42 | 6,11 | 6,12 | -3,47% | 191.439,00 |
| 21.02.2025 | 6,38 | 6,48 | 6,05 | 6,34 | 0,16% | 412.389,00 |
| 20.02.2025 | 7,67 | 7,86 | 6,20 | 6,33 | -15,03% | 491.675,00 |
| 19.02.2025 | 7,43 | 7,52 | 7,27 | 7,45 | 0,95% | 111.698,00 |
| 18.02.2025 | 7,49 | 7,54 | 7,33 | 7,38 | -1,73% | 146.188,00 |
| 14.02.2025 | 7,54 | 7,71 | 7,31 | 7,51 | 1,49% | 77.356,00 |
| 13.02.2025 | 7,43 | 7,47 | 7,28 | 7,40 | 1,65% | 69.386,00 |
| 12.02.2025 | 7,28 | 7,41 | 7,14 | 7,28 | -1,89% | 135.972,00 |
| 11.02.2025 | 7,24 | 7,42 | 7,19 | 7,42 | 2,06% | 124.536,00 |
| 10.02.2025 | 7,30 | 7,38 | 7,21 | 7,27 | -0,82% | 132.102,00 |
| 07.02.2025 | 7,64 | 7,69 | 7,29 | 7,33 | -4,68% | 110.689,00 |
| 06.02.2025 | 8,11 | 8,22 | 7,69 | 7,69 | -6,22% | 66.700,00 |
| 05.02.2025 | 8,44 | 8,51 | 8,13 | 8,20 | -2,96% | 117.884,00 |
| 04.02.2025 | 7,82 | 8,55 | 7,79 | 8,45 | 7,92% | 157.096,00 |
| 03.02.2025 | 7,91 | 8,13 | 7,82 | 7,83 | -3,93% | 117.372,00 |
| 31.01.2025 | 8,10 | 8,42 | 8,10 | 8,15 | 0,12% | 145.838,00 |
| 30.01.2025 | 8,09 | 8,21 | 8,02 | 8,14 | 0,99% | 91.305,00 |
| 29.01.2025 | 7,94 | 8,20 | 7,90 | 8,06 | 0,75% | 120.698,00 |
| 28.01.2025 | 8,20 | 8,22 | 7,86 | 8,00 | -2,79% | 131.295,00 |
| 27.01.2025 | 7,88 | 8,33 | 7,80 | 8,23 | 4,57% | 160.871,00 |
| 24.01.2025 | 7,66 | 7,88 | 7,49 | 7,87 | 3,28% | 119.154,00 |
| 23.01.2025 | 7,83 | 7,83 | 7,54 | 7,62 | -2,31% | 115.293,00 |
| 22.01.2025 | 7,86 | 7,94 | 7,76 | 7,80 | -0,76% | 99.755,00 |
| 21.01.2025 | 7,96 | 8,00 | 7,84 | 7,86 | 0,38% | 97.731,00 |
| 17.01.2025 | 8,15 | 8,20 | 7,69 | 7,83 | -2,49% | 113.149,00 |
| 16.01.2025 | 7,69 | 8,07 | 7,69 | 8,03 | 3,48% | 103.700,00 |
| 15.01.2025 | 7,62 | 7,79 | 7,62 | 7,76 | 4,30% | 109.799,00 |
| 14.01.2025 | 7,36 | 7,46 | 7,15 | 7,44 | 1,92% | 137.412,00 |
| 13.01.2025 | 7,26 | 7,33 | 7,25 | 7,30 | -0,14% | 84.331,00 |
| 10.01.2025 | 7,30 | 7,56 | 7,28 | 7,31 | -3,56% | 132.970,00 |
| 08.01.2025 | 7,63 | 7,64 | 7,44 | 7,58 | -1,30% | 95.598,00 |
| 07.01.2025 | 8,01 | 8,10 | 7,54 | 7,68 | -3,76% | 168.010,00 |
| 06.01.2025 | 8,16 | 8,29 | 7,97 | 7,98 | -1,72% | 120.273,00 |
| 03.01.2025 | 7,92 | 8,15 | 7,80 | 8,12 | 3,57% | 130.482,00 |
| 02.01.2025 | 8,45 | 8,56 | 7,81 | 7,84 | -6,67% | 185.395,00 |
| 31.12.2024 | 8,17 | 8,45 | 8,10 | 8,40 | 5,00% | 178.519,00 |
| 30.12.2024 | 7,80 | 8,08 | 7,63 | 8,00 | 1,65% | 119.862,00 |
| 27.12.2024 | 8,07 | 8,25 | 7,74 | 7,87 | -3,67% | 121.754,00 |
| 26.12.2024 | 7,96 | 8,23 | 7,91 | 8,17 | 2,38% | 124.292,00 |
| 24.12.2024 | 7,96 | 7,98 | 7,70 | 7,98 | 0,00% | 58.088,00 |
| 23.12.2024 | 8,37 | 8,54 | 7,97 | 7,98 | -4,32% | 181.552,00 |
| 20.12.2024 | 8,31 | 8,60 | 8,23 | 8,34 | 0,12% | 702.678,00 |
| 19.12.2024 | 8,57 | 8,57 | 8,18 | 8,33 | -2,00% | 148.536,00 |
| 18.12.2024 | 8,73 | 8,94 | 8,37 | 8,50 | -1,73% | 229.343,00 |
| 17.12.2024 | 9,00 | 9,05 | 8,56 | 8,65 | -3,46% | 218.265,00 |
| 16.12.2024 | 8,80 | 9,03 | 8,78 | 8,96 | 1,13% | 166.552,00 |
| 13.12.2024 | 8,64 | 8,92 | 8,60 | 8,86 | 0,34% | 144.737,00 |