7,900$
-2,71%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,02 | 8,02 | 7,60 | 7,91 | -2,59% | 16.944,00 |
| 08.07.2026 | 7,91 | 8,26 | 7,68 | 8,12 | 1,50% | 371.624,00 |
| 07.07.2026 | 8,16 | 8,35 | 7,69 | 8,00 | -2,08% | 369.015,00 |
| 06.07.2026 | 6,80 | 8,26 | 6,74 | 8,17 | 21,04% | 595.425,00 |
| 02.07.2026 | 7,19 | 7,39 | 6,75 | 6,75 | -6,51% | 337.049,00 |
| 01.07.2026 | 7,08 | 7,37 | 6,97 | 7,22 | 3,59% | 305.207,00 |
| 30.06.2026 | 6,94 | 7,18 | 6,90 | 6,97 | 0,14% | 195.938,00 |
| 29.06.2026 | 7,03 | 7,16 | 6,87 | 6,96 | -0,43% | 339.990,00 |
| 26.06.2026 | 6,61 | 6,99 | 6,61 | 6,99 | 7,04% | 792.455,00 |
| 25.06.2026 | 6,61 | 6,81 | 6,45 | 6,53 | -1,95% | 328.610,00 |
| 24.06.2026 | 6,34 | 6,71 | 6,31 | 6,66 | 3,42% | 253.520,00 |
| 23.06.2026 | 6,37 | 6,47 | 6,20 | 6,44 | 2,22% | 187.532,00 |
| 22.06.2026 | 6,68 | 6,68 | 6,11 | 6,30 | -5,97% | 316.773,00 |
| 18.06.2026 | 6,81 | 6,94 | 6,66 | 6,70 | -1,03% | 1.183.236,00 |
| 17.06.2026 | 6,80 | 7,02 | 6,64 | 6,77 | -0,44% | 350.645,00 |
| 16.06.2026 | 7,01 | 7,13 | 6,74 | 6,80 | -2,16% | 230.868,00 |
| 15.06.2026 | 7,06 | 7,18 | 6,89 | 6,95 | -0,43% | 235.412,00 |
| 12.06.2026 | 6,89 | 7,20 | 6,81 | 6,98 | 1,60% | 209.487,00 |
| 11.06.2026 | 6,63 | 6,92 | 6,38 | 6,87 | 4,89% | 541.923,00 |
| 10.06.2026 | 6,66 | 6,69 | 6,48 | 6,55 | -0,15% | 286.755,00 |
| 09.06.2026 | 6,79 | 6,89 | 6,44 | 6,56 | -1,50% | 217.990,00 |
| 08.06.2026 | 6,62 | 6,78 | 6,56 | 6,66 | 0,45% | 267.125,00 |
| 05.06.2026 | 6,92 | 6,92 | 6,54 | 6,63 | -3,35% | 177.122,00 |
| 04.06.2026 | 6,79 | 7,10 | 6,64 | 6,86 | 1,78% | 207.638,00 |
| 03.06.2026 | 6,71 | 6,75 | 6,52 | 6,74 | 0,00% | 338.117,00 |
| 02.06.2026 | 6,63 | 6,97 | 6,55 | 6,74 | -0,30% | 267.945,00 |
| 01.06.2026 | 6,31 | 6,80 | 6,18 | 6,76 | 8,86% | 381.512,00 |
| 29.05.2026 | 6,07 | 6,40 | 5,95 | 6,21 | 1,47% | 281.914,00 |
| 28.05.2026 | 5,95 | 6,13 | 5,85 | 6,12 | 4,26% | 216.686,00 |
| 27.05.2026 | 5,87 | 6,11 | 5,76 | 5,87 | 0,17% | 222.740,00 |
| 26.05.2026 | 5,57 | 5,86 | 5,48 | 5,86 | 5,40% | 291.507,00 |
| 22.05.2026 | 5,60 | 5,78 | 5,49 | 5,56 | -0,36% | 175.209,00 |
| 21.05.2026 | 5,39 | 5,70 | 5,30 | 5,58 | 2,57% | 340.348,00 |
| 20.05.2026 | 5,32 | 5,54 | 5,21 | 5,44 | 1,30% | 270.299,00 |
| 19.05.2026 | 5,60 | 5,81 | 5,30 | 5,37 | -3,76% | 185.031,00 |
| 18.05.2026 | 5,65 | 6,05 | 5,54 | 5,58 | -1,24% | 844.450,00 |
| 15.05.2026 | 5,58 | 5,94 | 5,48 | 5,65 | 0,18% | 272.527,00 |
| 14.05.2026 | 5,84 | 6,00 | 5,64 | 5,64 | -2,93% | 259.917,00 |
| 13.05.2026 | 5,45 | 6,03 | 5,21 | 5,81 | 10,04% | 571.225,00 |
| 12.05.2026 | 5,41 | 5,63 | 5,28 | 5,28 | -1,86% | 292.123,00 |
| 11.05.2026 | 5,57 | 5,74 | 5,26 | 5,38 | -4,10% | 264.756,00 |
| 08.05.2026 | 5,99 | 6,09 | 5,57 | 5,61 | -6,66% | 386.333,00 |
| 07.05.2026 | 6,05 | 6,52 | 6,00 | 6,01 | -0,66% | 586.094,00 |
| 06.05.2026 | 6,54 | 6,67 | 5,89 | 6,05 | 0,17% | 745.076,00 |
| 05.05.2026 | 5,99 | 6,21 | 5,70 | 6,04 | 1,17% | 573.823,00 |
| 04.05.2026 | 5,87 | 6,05 | 5,66 | 5,97 | 1,53% | 578.670,00 |
| 01.05.2026 | 5,54 | 6,09 | 5,33 | 5,88 | 7,10% | 464.667,00 |
| 30.04.2026 | 4,80 | 5,52 | 4,76 | 5,49 | 11,59% | 691.968,00 |
| 29.04.2026 | 4,81 | 4,93 | 4,69 | 4,92 | 3,14% | 274.542,00 |
| 28.04.2026 | 4,78 | 5,03 | 4,75 | 4,77 | 0,85% | 284.541,00 |
| 27.04.2026 | 4,66 | 4,88 | 4,66 | 4,73 | -0,84% | 168.316,00 |
| 24.04.2026 | 4,61 | 4,78 | 4,45 | 4,77 | 3,25% | 294.345,00 |
| 23.04.2026 | 4,57 | 4,65 | 4,44 | 4,62 | 1,09% | 206.916,00 |
| 22.04.2026 | 4,56 | 4,70 | 4,42 | 4,57 | 0,44% | 302.159,00 |
| 21.04.2026 | 4,54 | 4,60 | 4,42 | 4,55 | 1,11% | 327.856,00 |
| 20.04.2026 | 4,17 | 4,57 | 4,17 | 4,50 | 7,91% | 667.966,00 |
| 17.04.2026 | 4,08 | 4,21 | 3,83 | 4,17 | 3,22% | 396.098,00 |
| 16.04.2026 | 3,88 | 4,07 | 3,80 | 4,04 | 1,25% | 690.178,00 |
| 15.04.2026 | 3,83 | 4,01 | 3,76 | 3,99 | 6,12% | 95.205,00 |
| 14.04.2026 | 3,66 | 3,79 | 3,61 | 3,76 | 3,01% | 130.310,00 |
| 13.04.2026 | 3,34 | 3,70 | 3,22 | 3,65 | 9,61% | 274.523,00 |
| 10.04.2026 | 3,46 | 3,54 | 3,32 | 3,33 | -3,76% | 159.969,00 |
| 09.04.2026 | 3,81 | 3,83 | 3,45 | 3,46 | -10,13% | 246.205,00 |
| 08.04.2026 | 4,20 | 4,20 | 3,83 | 3,85 | -4,47% | 249.822,00 |
| 07.04.2026 | 3,94 | 4,04 | 3,80 | 4,03 | 0,00% | 180.133,00 |
| 06.04.2026 | 4,00 | 4,06 | 3,88 | 4,03 | 0,75% | 134.108,00 |
| 02.04.2026 | 3,81 | 4,01 | 3,76 | 4,00 | 3,90% | 166.930,00 |
| 01.04.2026 | 3,91 | 3,96 | 3,75 | 3,85 | -1,53% | 209.686,00 |
| 31.03.2026 | 3,78 | 3,97 | 3,70 | 3,91 | 3,71% | 366.735,00 |
| 30.03.2026 | 3,32 | 3,86 | 3,18 | 3,77 | 13,90% | 3.226.914,00 |
| 27.03.2026 | 3,51 | 3,55 | 3,27 | 3,31 | -6,76% | 558.318,00 |
| 26.03.2026 | 3,52 | 3,76 | 3,49 | 3,55 | -0,56% | 463.685,00 |
| 25.03.2026 | 3,68 | 3,68 | 3,49 | 3,57 | -0,56% | 146.431,00 |
| 24.03.2026 | 3,62 | 3,64 | 3,53 | 3,59 | -1,10% | 96.828,00 |
| 23.03.2026 | 3,63 | 3,76 | 3,47 | 3,63 | 1,40% | 429.251,00 |
| 20.03.2026 | 3,67 | 3,72 | 3,54 | 3,58 | -2,45% | 617.797,00 |
| 19.03.2026 | 3,54 | 3,76 | 3,49 | 3,67 | 3,67% | 347.536,00 |
| 18.03.2026 | 3,62 | 3,65 | 3,47 | 3,54 | -2,48% | 254.299,00 |
| 17.03.2026 | 3,73 | 3,76 | 3,42 | 3,63 | 0,28% | 706.400,00 |
| 16.03.2026 | 3,94 | 3,97 | 3,58 | 3,62 | -4,74% | 535.961,00 |
| 13.03.2026 | 3,87 | 3,88 | 3,72 | 3,80 | 1,06% | 203.782,00 |
| 12.03.2026 | 3,84 | 3,84 | 3,67 | 3,76 | -2,84% | 205.778,00 |
| 11.03.2026 | 3,93 | 4,00 | 3,77 | 3,87 | -1,78% | 174.623,00 |
| 10.03.2026 | 3,85 | 4,03 | 3,78 | 3,94 | 2,07% | 249.236,00 |
| 09.03.2026 | 4,12 | 4,15 | 3,78 | 3,86 | -8,96% | 400.957,00 |
| 06.03.2026 | 4,23 | 4,29 | 4,08 | 4,24 | -1,85% | 163.578,00 |
| 05.03.2026 | 4,21 | 4,39 | 4,20 | 4,32 | 1,17% | 134.627,00 |
| 04.03.2026 | 4,16 | 4,28 | 4,13 | 4,27 | 3,14% | 179.556,00 |
| 03.03.2026 | 4,11 | 4,20 | 3,96 | 4,14 | -0,24% | 137.181,00 |
| 02.03.2026 | 4,12 | 4,26 | 3,99 | 4,15 | -1,89% | 269.557,00 |
| 27.02.2026 | 4,15 | 4,30 | 3,98 | 4,23 | 7,09% | 387.099,00 |
| 26.02.2026 | 3,82 | 4,06 | 3,76 | 3,95 | 3,95% | 323.057,00 |
| 25.02.2026 | 3,61 | 3,82 | 3,48 | 3,80 | 10,47% | 390.251,00 |
| 24.02.2026 | 3,64 | 3,85 | 3,44 | 3,44 | -6,01% | 391.391,00 |
| 23.02.2026 | 3,69 | 3,84 | 3,51 | 3,66 | -1,35% | 574.970,00 |
| 20.02.2026 | 3,78 | 3,95 | 3,69 | 3,71 | -5,12% | 506.214,00 |
| 19.02.2026 | 3,80 | 4,03 | 3,72 | 3,91 | -13,50% | 609.760,00 |
| 18.02.2026 | 4,36 | 4,69 | 4,36 | 4,52 | 2,26% | 248.468,00 |
| 17.02.2026 | 4,53 | 4,56 | 4,38 | 4,42 | -2,43% | 233.253,00 |
| 13.02.2026 | 4,63 | 4,69 | 4,51 | 4,53 | -2,16% | 120.269,00 |