9,080$
-3,30%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,35 | 9,35 | 8,93 | 9,04 | -3,73% | 35.963,00 |
| 08.09.2026 | 9,82 | 9,82 | 9,29 | 9,39 | -4,67% | 274.326,00 |
| 04.09.2026 | 9,84 | 9,98 | 9,63 | 9,85 | -0,71% | 193.813,00 |
| 03.09.2026 | 10,35 | 10,35 | 9,64 | 9,92 | -2,75% | 329.190,00 |
| 02.09.2026 | 10,06 | 10,44 | 9,97 | 10,20 | 1,39% | 388.229,00 |
| 01.09.2026 | 10,17 | 10,56 | 10,00 | 10,06 | -4,10% | 262.064,00 |
| 31.08.2026 | 10,65 | 10,74 | 10,48 | 10,49 | -1,96% | 180.091,00 |
| 28.08.2026 | 10,74 | 10,98 | 10,58 | 10,70 | 0,38% | 192.957,00 |
| 27.08.2026 | 10,54 | 10,74 | 10,45 | 10,66 | 2,01% | 144.068,00 |
| 26.08.2026 | 10,61 | 10,63 | 10,30 | 10,45 | -2,70% | 157.652,00 |
| 25.08.2026 | 10,62 | 10,75 | 10,45 | 10,74 | 0,66% | 97.255,00 |
| 24.08.2026 | 10,68 | 10,85 | 10,59 | 10,67 | 0,57% | 112.811,00 |
| 21.08.2026 | 10,52 | 10,64 | 10,31 | 10,61 | 0,76% | 138.509,00 |
| 20.08.2026 | 10,70 | 10,90 | 10,45 | 10,53 | -2,95% | 171.948,00 |
| 19.08.2026 | 10,65 | 11,03 | 10,65 | 10,85 | 3,24% | 300.426,00 |
| 18.08.2026 | 9,90 | 10,65 | 9,90 | 10,51 | 5,73% | 259.741,00 |
| 17.08.2026 | 10,03 | 10,16 | 9,84 | 9,94 | -2,83% | 240.844,00 |
| 14.08.2026 | 10,15 | 10,45 | 9,96 | 10,23 | 0,89% | 186.632,00 |
| 13.08.2026 | 9,98 | 10,20 | 9,89 | 10,14 | 2,22% | 279.087,00 |
| 12.08.2026 | 10,11 | 10,29 | 9,81 | 9,92 | -2,65% | 311.603,00 |
| 11.08.2026 | 10,51 | 10,58 | 10,09 | 10,19 | -3,87% | 362.240,00 |
| 10.08.2026 | 10,20 | 10,74 | 10,20 | 10,60 | 3,92% | 606.542,00 |
| 07.08.2026 | 10,11 | 10,65 | 10,11 | 10,20 | 0,00% | 726.492,00 |
| 06.08.2026 | 10,03 | 10,52 | 9,96 | 10,20 | 3,03% | 882.148,00 |
| 05.08.2026 | 9,29 | 10,25 | 9,00 | 9,90 | 28,74% | 998.244,00 |
| 04.08.2026 | 7,57 | 7,88 | 7,49 | 7,69 | 1,99% | 229.142,00 |
| 03.08.2026 | 7,29 | 7,72 | 7,29 | 7,54 | 6,50% | 226.807,00 |
| 31.07.2026 | 7,29 | 7,30 | 6,95 | 7,08 | -3,01% | 178.169,00 |
| 30.07.2026 | 7,68 | 7,68 | 7,22 | 7,30 | -2,28% | 158.448,00 |
| 29.07.2026 | 7,68 | 7,86 | 7,39 | 7,47 | -3,36% | 173.873,00 |
| 28.07.2026 | 7,75 | 8,06 | 7,62 | 7,73 | -0,90% | 225.696,00 |
| 27.07.2026 | 7,77 | 7,94 | 7,70 | 7,80 | 1,30% | 166.214,00 |
| 24.07.2026 | 7,64 | 7,97 | 7,60 | 7,70 | 0,92% | 169.310,00 |
| 23.07.2026 | 8,23 | 8,23 | 7,52 | 7,63 | -8,62% | 233.060,00 |
| 22.07.2026 | 8,22 | 8,41 | 8,21 | 8,35 | 1,71% | 127.166,00 |
| 21.07.2026 | 8,73 | 8,73 | 8,10 | 8,21 | -4,20% | 176.161,00 |
| 20.07.2026 | 8,42 | 8,59 | 7,96 | 8,57 | 0,94% | 264.606,00 |
| 17.07.2026 | 8,09 | 8,50 | 7,83 | 8,49 | 3,28% | 334.696,00 |
| 16.07.2026 | 8,23 | 8,52 | 8,09 | 8,22 | 1,36% | 338.602,00 |
| 15.07.2026 | 8,75 | 8,90 | 8,07 | 8,11 | -6,57% | 232.110,00 |
| 14.07.2026 | 8,51 | 8,73 | 8,33 | 8,68 | 0,93% | 194.897,00 |
| 13.07.2026 | 8,21 | 8,84 | 8,20 | 8,60 | 5,39% | 422.704,00 |
| 10.07.2026 | 8,16 | 8,37 | 8,08 | 8,16 | 1,24% | 196.869,00 |
| 09.07.2026 | 8,09 | 8,12 | 7,63 | 8,06 | -0,74% | 219.278,00 |
| 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 |