8,340$
0,12%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 8,76 | 8,97 | 8,74 | 8,83 | -1,12% | 186.671,00 |
| 11.12.2024 | 8,74 | 8,99 | 8,70 | 8,93 | 3,48% | 223.861,00 |
| 10.12.2024 | 8,46 | 8,65 | 8,20 | 8,63 | 2,62% | 218.208,00 |
| 09.12.2024 | 8,10 | 8,55 | 8,07 | 8,41 | 4,73% | 200.361,00 |
| 06.12.2024 | 8,00 | 8,20 | 7,98 | 8,03 | 0,75% | 197.704,00 |
| 05.12.2024 | 8,07 | 8,28 | 7,90 | 7,97 | -2,80% | 213.727,00 |
| 04.12.2024 | 7,95 | 8,25 | 7,91 | 8,20 | 4,46% | 169.907,00 |
| 03.12.2024 | 7,90 | 8,04 | 7,63 | 7,85 | -1,63% | 196.835,00 |
| 02.12.2024 | 7,50 | 8,01 | 7,40 | 7,98 | 6,12% | 197.189,00 |
| 29.11.2024 | 7,64 | 7,71 | 7,45 | 7,52 | -0,40% | 96.475,00 |
| 27.11.2024 | 7,40 | 7,63 | 7,37 | 7,55 | 3,28% | 188.602,00 |
| 26.11.2024 | 7,25 | 7,37 | 7,11 | 7,31 | 0,97% | 146.128,00 |
| 25.11.2024 | 7,20 | 7,51 | 7,18 | 7,24 | 1,40% | 140.007,00 |
| 22.11.2024 | 7,12 | 7,26 | 7,08 | 7,14 | 4,08% | 115.974,00 |
| 20.11.2024 | 6,71 | 6,86 | 6,67 | 6,86 | 1,63% | 133.573,00 |
| 19.11.2024 | 6,76 | 6,80 | 6,63 | 6,75 | -1,32% | 187.099,00 |
| 18.11.2024 | 6,92 | 6,96 | 6,77 | 6,84 | -0,73% | 180.124,00 |
| 15.11.2024 | 7,07 | 7,08 | 6,81 | 6,89 | -1,57% | 295.757,00 |
| 14.11.2024 | 7,30 | 7,35 | 6,98 | 7,00 | -2,64% | 225.352,00 |
| 13.11.2024 | 7,41 | 7,42 | 7,18 | 7,19 | -2,04% | 216.653,00 |
| 12.11.2024 | 7,71 | 7,71 | 7,34 | 7,34 | -5,41% | 177.799,00 |
| 11.11.2024 | 7,88 | 8,01 | 7,76 | 7,76 | -1,40% | 173.375,00 |
| 08.11.2024 | 8,11 | 8,17 | 7,85 | 7,87 | -2,60% | 199.641,00 |
| 07.11.2024 | 8,18 | 8,27 | 8,06 | 8,08 | -0,98% | 239.848,00 |
| 06.11.2024 | 7,87 | 8,40 | 7,78 | 8,16 | 11,32% | 310.755,00 |
| 05.11.2024 | 8,05 | 8,07 | 6,98 | 7,33 | -4,31% | 256.429,00 |
| 04.11.2024 | 7,56 | 7,85 | 7,53 | 7,66 | 0,79% | 169.691,00 |
| 01.11.2024 | 7,58 | 7,76 | 7,52 | 7,60 | 1,47% | 137.461,00 |
| 31.10.2024 | 7,53 | 7,67 | 7,46 | 7,49 | -0,93% | 127.857,00 |
| 30.10.2024 | 7,56 | 7,79 | 7,55 | 7,56 | 0,67% | 116.847,00 |
| 29.10.2024 | 7,40 | 7,53 | 7,38 | 7,51 | 0,67% | 122.506,00 |
| 28.10.2024 | 7,31 | 7,57 | 7,31 | 7,46 | 3,04% | 142.232,00 |
| 25.10.2024 | 7,51 | 7,56 | 7,24 | 7,24 | -3,21% | 102.188,00 |
| 24.10.2024 | 7,67 | 7,85 | 7,44 | 7,48 | -2,09% | 316.827,00 |
| 23.10.2024 | 7,58 | 7,80 | 7,53 | 7,64 | 0,39% | 157.011,00 |
| 22.10.2024 | 7,34 | 7,62 | 7,30 | 7,61 | 2,84% | 202.328,00 |
| 21.10.2024 | 7,70 | 7,74 | 7,38 | 7,40 | -5,01% | 183.776,00 |
| 18.10.2024 | 7,85 | 7,95 | 7,77 | 7,79 | -0,38% | 144.090,00 |
| 17.10.2024 | 7,93 | 7,94 | 7,70 | 7,82 | -1,26% | 132.154,00 |
| 16.10.2024 | 7,71 | 7,98 | 7,63 | 7,92 | 4,21% | 317.093,00 |
| 15.10.2024 | 7,30 | 7,79 | 7,30 | 7,60 | 4,54% | 202.323,00 |
| 14.10.2024 | 7,28 | 7,32 | 7,12 | 7,27 | 0,83% | 143.800,00 |
| 11.10.2024 | 7,04 | 7,23 | 7,04 | 7,21 | 2,41% | 110.310,00 |
| 10.10.2024 | 7,28 | 7,34 | 6,97 | 7,04 | -4,61% | 187.608,00 |
| 09.10.2024 | 7,27 | 7,51 | 7,27 | 7,38 | 1,10% | 155.241,00 |
| 08.10.2024 | 7,34 | 7,38 | 7,18 | 7,30 | -0,41% | 188.410,00 |
| 07.10.2024 | 7,47 | 7,47 | 7,29 | 7,33 | -2,14% | 122.810,00 |
| 04.10.2024 | 7,53 | 7,58 | 7,39 | 7,49 | 0,81% | 180.933,00 |
| 03.10.2024 | 7,47 | 7,50 | 7,31 | 7,43 | -1,07% | 192.995,00 |
| 02.10.2024 | 7,73 | 7,76 | 7,44 | 7,51 | -2,59% | 156.035,00 |
| 01.10.2024 | 7,86 | 7,86 | 7,53 | 7,71 | -2,28% | 225.353,00 |
| 30.09.2024 | 7,60 | 7,90 | 7,56 | 7,89 | 3,54% | 165.965,00 |
| 27.09.2024 | 7,59 | 7,72 | 7,47 | 7,62 | 2,28% | 233.249,00 |
| 26.09.2024 | 7,50 | 7,58 | 7,45 | 7,45 | 0,13% | 191.290,00 |
| 25.09.2024 | 7,69 | 7,73 | 7,42 | 7,44 | -3,50% | 174.714,00 |
| 24.09.2024 | 8,03 | 8,04 | 7,67 | 7,71 | -3,63% | 219.985,00 |
| 23.09.2024 | 8,21 | 8,21 | 8,00 | 8,00 | -2,20% | 252.698,00 |
| 20.09.2024 | 8,33 | 8,49 | 8,15 | 8,18 | -2,73% | 694.295,00 |
| 19.09.2024 | 8,29 | 8,41 | 8,17 | 8,41 | 4,08% | 170.558,00 |
| 18.09.2024 | 7,88 | 8,42 | 7,88 | 8,08 | 2,28% | 216.299,00 |
| 17.09.2024 | 7,66 | 7,97 | 7,65 | 7,90 | 4,77% | 326.127,00 |
| 16.09.2024 | 7,74 | 7,76 | 7,48 | 7,54 | -1,57% | 233.866,00 |
| 13.09.2024 | 7,67 | 7,79 | 7,62 | 7,66 | 1,59% | 208.313,00 |
| 12.09.2024 | 7,56 | 7,69 | 7,44 | 7,54 | 0,53% | 186.799,00 |
| 11.09.2024 | 7,39 | 7,54 | 7,36 | 7,50 | 0,81% | 167.585,00 |
| 10.09.2024 | 7,20 | 7,52 | 7,09 | 7,44 | 2,76% | 223.970,00 |
| 09.09.2024 | 7,40 | 7,45 | 7,23 | 7,24 | -2,16% | 228.183,00 |
| 06.09.2024 | 7,73 | 7,77 | 7,28 | 7,40 | -4,52% | 216.804,00 |
| 05.09.2024 | 7,86 | 7,89 | 7,70 | 7,75 | -0,51% | 138.832,00 |
| 04.09.2024 | 7,78 | 7,99 | 7,71 | 7,79 | -0,13% | 194.788,00 |
| 03.09.2024 | 7,91 | 8,04 | 7,62 | 7,80 | -2,13% | 179.923,00 |
| 30.08.2024 | 8,08 | 8,23 | 7,79 | 7,97 | -1,73% | 186.465,00 |
| 29.08.2024 | 8,20 | 8,28 | 8,06 | 8,11 | 0,00% | 150.603,00 |
| 28.08.2024 | 8,06 | 8,23 | 7,97 | 8,11 | -0,61% | 153.150,00 |
| 27.08.2024 | 8,30 | 8,35 | 8,11 | 8,16 | -2,04% | 151.770,00 |
| 26.08.2024 | 8,17 | 8,37 | 8,15 | 8,33 | 3,61% | 246.679,00 |
| 23.08.2024 | 7,68 | 8,20 | 7,61 | 8,04 | 5,10% | 177.286,00 |
| 22.08.2024 | 7,74 | 7,82 | 7,59 | 7,65 | -0,78% | 145.743,00 |
| 21.08.2024 | 7,51 | 7,71 | 7,51 | 7,71 | 2,80% | 176.156,00 |
| 20.08.2024 | 7,83 | 7,83 | 7,48 | 7,50 | -4,82% | 183.509,00 |
| 19.08.2024 | 7,76 | 7,98 | 7,69 | 7,88 | 2,20% | 247.457,00 |
| 16.08.2024 | 7,73 | 7,94 | 7,64 | 7,71 | -0,77% | 208.351,00 |
| 15.08.2024 | 7,84 | 7,95 | 7,73 | 7,77 | 2,24% | 243.679,00 |
| 14.08.2024 | 7,66 | 7,66 | 7,33 | 7,60 | -0,39% | 278.694,00 |
| 13.08.2024 | 7,57 | 7,71 | 7,42 | 7,63 | 2,01% | 236.507,00 |
| 12.08.2024 | 7,75 | 7,75 | 7,30 | 7,48 | -2,98% | 311.875,00 |
| 09.08.2024 | 8,14 | 8,20 | 7,69 | 7,71 | -4,22% | 282.365,00 |
| 08.08.2024 | 8,00 | 8,11 | 7,65 | 8,05 | 2,03% | 808.423,00 |
| 07.08.2024 | 8,03 | 8,18 | 7,80 | 7,89 | -2,59% | 471.848,00 |
| 06.08.2024 | 8,62 | 8,99 | 7,67 | 8,10 | -24,37% | 920.048,00 |
| 05.08.2024 | 10,77 | 10,79 | 10,54 | 10,71 | -5,05% | 181.254,00 |
| 02.08.2024 | 11,10 | 11,44 | 11,10 | 11,28 | -2,08% | 226.921,00 |
| 01.08.2024 | 11,94 | 12,00 | 11,28 | 11,52 | -3,60% | 297.428,00 |
| 31.07.2024 | 12,14 | 12,29 | 11,95 | 11,95 | -1,40% | 236.114,00 |