5,660$
3,66%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 5,62 | 5,66 | 5,62 | 5,66 | 3,66% | 230,00 |
| 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 |
| 07.02.2025 | 7,59 | 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 | 7,63 | 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 | 7,86 | 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 | 8,10 | 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 | 8,23 | 8,60 | 8,23 | 8,34 | 0,12% | 707.965,00 |
| 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 | 8,91 | 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 | 8,71 | 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 | 7,98 | 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% | 96.478,00 |
| 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 | 7,09 | 7,26 | 7,08 | 7,14 | 1,56% | 115.974,00 |
| 21.11.2024 | 6,92 | 7,10 | 6,90 | 7,03 | 2,48% | 121.885,00 |
| 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% | 199.694,00 |
| 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 |