6,650$
0,91%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,65 | 6,69 | 6,57 | 6,65 | 0,91% | 60.429,00 |
| 02.07.2025 | 6,70 | 6,71 | 6,44 | 6,59 | -0,15% | 122.721,00 |
| 01.07.2025 | 6,36 | 6,84 | 6,36 | 6,60 | 1,85% | 138.864,00 |
| 30.06.2025 | 6,63 | 6,72 | 6,47 | 6,48 | -2,70% | 142.697,00 |
| 27.06.2025 | 6,64 | 6,80 | 6,54 | 6,66 | 1,52% | 216.481,00 |
| 26.06.2025 | 6,47 | 6,58 | 6,43 | 6,56 | 2,18% | 131.019,00 |
| 25.06.2025 | 6,48 | 6,53 | 6,27 | 6,42 | -2,58% | 251.026,00 |
| 24.06.2025 | 6,91 | 7,05 | 6,55 | 6,59 | -3,94% | 207.346,00 |
| 23.06.2025 | 6,69 | 6,94 | 6,65 | 6,86 | 0,59% | 172.654,00 |
| 20.06.2025 | 7,19 | 7,19 | 6,71 | 6,82 | -3,67% | 740.765,00 |
| 18.06.2025 | 6,90 | 7,35 | 6,90 | 7,08 | 4,73% | 272.995,00 |
| 17.06.2025 | 6,83 | 6,96 | 6,75 | 6,76 | -2,45% | 159.779,00 |
| 16.06.2025 | 6,73 | 7,23 | 6,67 | 6,93 | 4,68% | 192.000,00 |
| 13.06.2025 | 6,61 | 6,74 | 6,48 | 6,62 | -2,07% | 179.996,00 |
| 12.06.2025 | 6,51 | 6,81 | 6,29 | 6,76 | 3,68% | 188.970,00 |
| 11.06.2025 | 6,26 | 6,55 | 6,17 | 6,52 | 5,67% | 309.913,00 |
| 10.06.2025 | 6,11 | 6,28 | 6,08 | 6,17 | 0,49% | 95.838,00 |
| 09.06.2025 | 6,68 | 6,68 | 6,14 | 6,14 | -5,39% | 197.564,00 |
| 06.06.2025 | 6,16 | 6,56 | 6,09 | 6,49 | 8,17% | 204.141,00 |
| 05.06.2025 | 6,04 | 6,12 | 5,94 | 6,00 | 0,17% | 172.504,00 |
| 04.06.2025 | 6,00 | 6,08 | 5,85 | 5,99 | -0,17% | 288.924,00 |
| 03.06.2025 | 5,72 | 6,07 | 5,66 | 6,00 | 3,63% | 221.712,00 |
| 02.06.2025 | 6,02 | 6,03 | 5,69 | 5,79 | -3,50% | 337.537,00 |
| 30.05.2025 | 5,83 | 6,04 | 5,82 | 6,00 | 1,18% | 175.240,00 |
| 29.05.2025 | 6,02 | 6,05 | 5,83 | 5,93 | -1,50% | 162.479,00 |
| 28.05.2025 | 6,14 | 6,28 | 5,98 | 6,02 | -1,63% | 236.474,00 |
| 27.05.2025 | 5,82 | 6,17 | 5,79 | 6,12 | 6,62% | 210.803,00 |
| 23.05.2025 | 5,49 | 5,76 | 5,41 | 5,74 | 1,41% | 381.547,00 |
| 22.05.2025 | 5,56 | 5,76 | 5,54 | 5,66 | -0,18% | 304.148,00 |
| 21.05.2025 | 5,54 | 5,90 | 5,52 | 5,67 | 0,53% | 266.947,00 |
| 20.05.2025 | 5,96 | 5,98 | 5,61 | 5,64 | -6,00% | 341.884,00 |
| 19.05.2025 | 5,51 | 6,04 | 5,49 | 6,00 | 7,14% | 536.327,00 |
| 16.05.2025 | 5,20 | 5,67 | 5,14 | 5,60 | 8,95% | 582.872,00 |
| 15.05.2025 | 5,31 | 5,41 | 5,05 | 5,14 | -3,20% | 503.907,00 |
| 14.05.2025 | 5,55 | 5,72 | 5,31 | 5,31 | -3,45% | 511.256,00 |
| 13.05.2025 | 5,79 | 6,09 | 5,48 | 5,50 | 18,28% | 3.787.582,00 |
| 12.05.2025 | 4,70 | 4,74 | 4,45 | 4,65 | 5,68% | 412.208,00 |
| 09.05.2025 | 4,29 | 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 | 4,41 | 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 | 4,33 | 4,45 | 3,95 | 4,17 | -5,01% | 394.776,00 |
| 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 | 4,57 | 5,07 | 4,50 | 5,02 | 2,66% | 389.975,00 |
| 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 | 5,81 | 5,83 | 5,43 | 5,59 | -4,12% | 211.327,00 |
| 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 | 5,71 | 5,78 | 5,52 | 5,71 | -1,55% | 736.287,00 |
| 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 | 5,57 | 5,90 | 5,55 | 5,83 | 6,78% | 213.169,00 |
| 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 | 6,04 | 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 | 6,12 | 6,35 | 6,02 | 6,28 | 1,45% | 298.294,00 |
| 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 | 6,40 | 6,48 | 6,05 | 6,34 | 0,16% | 414.230,00 |
| 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 |