11,890$
1,28%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,97 | 12,07 | 11,74 | 11,89 | 1,28% | 143.361,00 |
| 25.07.2024 | 11,53 | 12,06 | 11,53 | 11,74 | 2,00% | 231.756,00 |
| 24.07.2024 | 11,69 | 11,95 | 11,50 | 11,51 | -2,13% | 188.400,00 |
| 23.07.2024 | 11,25 | 11,80 | 11,16 | 11,76 | 3,25% | 204.097,00 |
| 22.07.2024 | 11,39 | 11,52 | 11,20 | 11,39 | 0,53% | 268.123,00 |
| 19.07.2024 | 11,16 | 11,36 | 11,08 | 11,33 | 1,71% | 235.581,00 |
| 18.07.2024 | 11,27 | 11,62 | 11,07 | 11,14 | -1,76% | 259.792,00 |
| 17.07.2024 | 11,01 | 11,42 | 10,99 | 11,34 | 2,44% | 283.345,00 |
| 16.07.2024 | 10,44 | 11,07 | 10,44 | 11,07 | 7,89% | 329.599,00 |
| 15.07.2024 | 10,16 | 10,60 | 10,12 | 10,26 | 2,19% | 297.384,00 |
| 12.07.2024 | 10,14 | 10,37 | 10,00 | 10,04 | 0,70% | 228.024,00 |
| 11.07.2024 | 9,38 | 10,06 | 9,29 | 9,97 | 9,32% | 330.952,00 |
| 10.07.2024 | 9,48 | 9,49 | 9,12 | 9,12 | -3,29% | 238.601,00 |
| 09.07.2024 | 9,83 | 9,89 | 9,39 | 9,43 | -4,07% | 282.022,00 |
| 08.07.2024 | 9,69 | 9,90 | 9,67 | 9,83 | 1,97% | 397.302,00 |
| 05.07.2024 | 10,22 | 10,23 | 9,60 | 9,64 | -6,23% | 294.708,00 |
| 03.07.2024 | 10,53 | 10,54 | 10,28 | 10,28 | -2,19% | 73.382,00 |
| 02.07.2024 | 10,43 | 10,60 | 10,37 | 10,51 | 0,96% | 197.130,00 |
| 01.07.2024 | 10,30 | 10,44 | 10,04 | 10,41 | 1,07% | 424.374,00 |
| 28.06.2024 | 10,17 | 10,39 | 9,98 | 10,30 | 3,21% | 877.905,00 |
| 27.06.2024 | 10,30 | 10,30 | 9,95 | 9,98 | -2,63% | 235.030,00 |
| 26.06.2024 | 10,14 | 10,29 | 10,13 | 10,25 | 0,29% | 272.576,00 |
| 25.06.2024 | 10,40 | 10,40 | 10,05 | 10,22 | -1,92% | 362.387,00 |
| 24.06.2024 | 10,44 | 10,68 | 10,37 | 10,42 | 0,58% | 175.225,00 |
| 21.06.2024 | 10,30 | 10,51 | 10,20 | 10,36 | 0,88% | 762.207,00 |
| 20.06.2024 | 10,12 | 10,42 | 10,11 | 10,27 | 0,20% | 162.862,00 |
| 18.06.2024 | 10,34 | 10,37 | 10,14 | 10,25 | -0,58% | 145.275,00 |
| 17.06.2024 | 10,00 | 10,33 | 9,96 | 10,31 | 1,28% | 199.010,00 |
| 14.06.2024 | 10,26 | 10,32 | 10,03 | 10,18 | -2,30% | 252.990,00 |
| 13.06.2024 | 10,65 | 10,65 | 10,25 | 10,42 | -1,98% | 301.600,00 |
| 12.06.2024 | 10,80 | 11,20 | 10,56 | 10,63 | 1,14% | 368.940,00 |
| 11.06.2024 | 10,52 | 10,58 | 10,38 | 10,51 | -0,57% | 309.682,00 |
| 10.06.2024 | 10,68 | 10,72 | 10,48 | 10,57 | -2,13% | 278.300,00 |
| 07.06.2024 | 10,98 | 11,04 | 10,80 | 10,80 | -2,96% | 211.643,00 |
| 06.06.2024 | 11,09 | 11,22 | 11,01 | 11,13 | 0,27% | 140.766,00 |
| 05.06.2024 | 10,95 | 11,12 | 10,75 | 11,10 | 2,12% | 200.119,00 |
| 04.06.2024 | 10,82 | 11,00 | 10,82 | 10,87 | -0,46% | 197.887,00 |
| 03.06.2024 | 10,94 | 11,07 | 10,86 | 10,92 | 1,11% | 272.043,00 |
| 31.05.2024 | 10,68 | 10,99 | 10,62 | 10,80 | 1,41% | 1.477.851,00 |
| 30.05.2024 | 10,56 | 10,80 | 10,53 | 10,65 | 1,53% | 228.061,00 |
| 29.05.2024 | 10,67 | 10,76 | 10,48 | 10,49 | -3,32% | 211.848,00 |
| 28.05.2024 | 10,78 | 11,04 | 10,69 | 10,85 | 0,74% | 230.135,00 |
| 24.05.2024 | 10,86 | 10,92 | 10,71 | 10,77 | -0,28% | 253.720,00 |
| 23.05.2024 | 11,09 | 11,15 | 10,64 | 10,80 | -2,70% | 319.742,00 |
| 22.05.2024 | 10,99 | 11,15 | 10,93 | 11,10 | 0,54% | 223.949,00 |
| 21.05.2024 | 11,19 | 11,19 | 10,94 | 11,04 | -1,78% | 166.758,00 |
| 20.05.2024 | 11,14 | 11,28 | 11,11 | 11,24 | 0,63% | 212.102,00 |
| 17.05.2024 | 11,29 | 11,30 | 11,10 | 11,17 | -1,24% | 184.603,00 |
| 16.05.2024 | 11,00 | 11,31 | 10,97 | 11,31 | 2,91% | 188.510,00 |
| 15.05.2024 | 11,42 | 11,42 | 10,94 | 10,99 | -0,72% | 236.341,00 |
| 14.05.2024 | 11,44 | 11,50 | 11,06 | 11,07 | -1,42% | 286.867,00 |
| 13.05.2024 | 10,96 | 11,30 | 10,96 | 11,23 | 3,79% | 282.079,00 |
| 10.05.2024 | 11,15 | 11,18 | 10,80 | 10,82 | -3,13% | 291.122,00 |
| 09.05.2024 | 10,52 | 11,18 | 10,52 | 11,17 | 5,98% | 445.878,00 |
| 08.05.2024 | 10,33 | 10,70 | 10,30 | 10,54 | -0,19% | 308.581,00 |
| 07.05.2024 | 11,00 | 11,13 | 10,40 | 10,56 | -0,28% | 527.490,00 |
| 06.05.2024 | 10,63 | 10,80 | 10,56 | 10,59 | 0,19% | 288.331,00 |
| 03.05.2024 | 10,72 | 10,79 | 10,52 | 10,57 | 0,38% | 174.593,00 |
| 02.05.2024 | 10,68 | 10,68 | 10,46 | 10,53 | -0,38% | 252.263,00 |
| 01.05.2024 | 10,43 | 10,72 | 10,41 | 10,57 | 1,44% | 211.251,00 |
| 30.04.2024 | 10,44 | 10,56 | 10,34 | 10,42 | -1,23% | 199.204,00 |
| 29.04.2024 | 10,57 | 10,77 | 10,52 | 10,55 | 0,38% | 237.702,00 |
| 26.04.2024 | 10,52 | 10,60 | 10,48 | 10,51 | -0,38% | 205.971,00 |
| 25.04.2024 | 10,92 | 10,92 | 10,54 | 10,55 | -4,00% | 275.266,00 |
| 24.04.2024 | 10,82 | 11,00 | 10,69 | 10,99 | 1,10% | 280.358,00 |
| 23.04.2024 | 10,95 | 11,16 | 10,84 | 10,87 | -0,64% | 286.637,00 |
| 22.04.2024 | 10,84 | 11,20 | 10,69 | 10,94 | 1,02% | 398.771,00 |
| 19.04.2024 | 10,42 | 10,84 | 10,42 | 10,83 | 3,64% | 258.461,00 |
| 18.04.2024 | 10,46 | 10,57 | 10,36 | 10,45 | 0,48% | 278.564,00 |
| 17.04.2024 | 10,61 | 10,76 | 10,37 | 10,40 | -1,61% | 301.533,00 |
| 16.04.2024 | 10,58 | 10,94 | 10,53 | 10,57 | -0,47% | 296.519,00 |
| 15.04.2024 | 10,92 | 10,92 | 10,61 | 10,62 | -2,12% | 285.175,00 |
| 12.04.2024 | 10,69 | 11,06 | 10,66 | 10,85 | 1,21% | 467.238,00 |
| 11.04.2024 | 10,85 | 10,92 | 10,69 | 10,72 | -1,29% | 347.269,00 |
| 10.04.2024 | 11,72 | 11,72 | 10,83 | 10,86 | -9,20% | 439.224,00 |
| 09.04.2024 | 11,88 | 12,07 | 11,77 | 11,96 | 1,01% | 299.838,00 |
| 08.04.2024 | 11,83 | 11,99 | 11,64 | 11,84 | 0,34% | 270.895,00 |
| 05.04.2024 | 11,93 | 11,96 | 11,77 | 11,80 | -1,58% | 215.575,00 |
| 04.04.2024 | 12,22 | 12,22 | 11,97 | 11,99 | -0,66% | 299.019,00 |
| 03.04.2024 | 11,92 | 12,10 | 11,88 | 12,07 | 0,33% | 226.687,00 |
| 02.04.2024 | 12,12 | 12,19 | 11,83 | 12,03 | -1,64% | 326.343,00 |
| 01.04.2024 | 12,52 | 12,52 | 12,13 | 12,23 | -2,32% | 275.432,00 |
| 28.03.2024 | 12,48 | 12,66 | 12,47 | 12,52 | 0,48% | 352.038,00 |
| 27.03.2024 | 12,24 | 12,48 | 12,20 | 12,46 | 2,72% | 239.463,00 |
| 26.03.2024 | 12,19 | 12,28 | 12,11 | 12,13 | 0,50% | 268.550,00 |
| 25.03.2024 | 12,13 | 12,16 | 11,94 | 12,07 | -0,08% | 315.094,00 |
| 22.03.2024 | 12,32 | 12,32 | 12,00 | 12,08 | -1,87% | 459.079,00 |
| 21.03.2024 | 11,97 | 12,52 | 11,96 | 12,31 | 3,45% | 470.282,00 |
| 20.03.2024 | 11,50 | 11,93 | 11,49 | 11,90 | 3,39% | 455.454,00 |
| 19.03.2024 | 11,51 | 11,66 | 11,48 | 11,51 | -0,35% | 499.791,00 |
| 18.03.2024 | 11,74 | 11,82 | 11,42 | 11,55 | -1,62% | 518.969,00 |
| 15.03.2024 | 11,49 | 11,96 | 11,49 | 11,74 | 1,29% | 6.944.448,00 |
| 14.03.2024 | 11,60 | 11,70 | 11,43 | 11,59 | 0,00% | 693.723,00 |
| 13.03.2024 | 11,47 | 11,65 | 11,44 | 11,59 | 0,52% | 593.633,00 |
| 12.03.2024 | 11,75 | 11,82 | 11,52 | 11,53 | -2,37% | 617.363,00 |
| 11.03.2024 | 12,02 | 12,08 | 11,68 | 11,81 | -2,07% | 578.403,00 |
| 08.03.2024 | 11,79 | 12,13 | 11,79 | 12,06 | 3,43% | 637.012,00 |
| 07.03.2024 | 11,77 | 11,88 | 11,54 | 11,66 | 0,43% | 501.397,00 |
| 06.03.2024 | 11,54 | 11,64 | 11,25 | 11,61 | 2,20% | 689.755,00 |
| 05.03.2024 | 11,66 | 11,66 | 11,26 | 11,36 | -2,82% | 801.118,00 |