7,815$
-1,33%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 110.311,00 |
| 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% | 299.542,00 |
| 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% | 700.027,00 |
| 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 |
| 30.07.2024 | 11,89 | 12,23 | 11,89 | 12,12 | 2,62% | 136.946,00 |
| 29.07.2024 | 11,94 | 12,07 | 11,70 | 11,81 | -0,67% | 148.846,00 |
| 26.07.2024 | 11,97 | 12,07 | 11,74 | 11,89 | 1,28% | 143.415,00 |
| 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 |