12,360$
-1,12%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,59 | 12,67 | 12,27 | 12,35 | -1,20% | 184.501,00 |
| 11.11.2026 | 12,62 | 12,99 | 12,41 | 12,50 | -1,42% | 200.101,00 |
| 10.11.2026 | 11,99 | 12,70 | 11,94 | 12,68 | 4,36% | 319.467,00 |
| 09.11.2026 | 12,58 | 12,86 | 11,43 | 12,15 | 0,00% | 503.874,00 |
| 06.11.2026 | 12,40 | 12,76 | 11,79 | 12,15 | -1,70% | 665.470,00 |
| 05.11.2026 | 13,48 | 13,59 | 11,70 | 12,36 | 25,61% | 1.495.801,00 |
| 04.11.2026 | 9,74 | 9,97 | 9,66 | 9,84 | 2,61% | 206.669,00 |
| 03.11.2026 | 9,81 | 9,88 | 9,56 | 9,59 | -2,84% | 147.833,00 |
| 02.11.2026 | 9,85 | 10,00 | 9,65 | 9,87 | 1,02% | 164.870,00 |
| 30.10.2026 | 9,73 | 9,82 | 9,60 | 9,77 | 0,10% | 167.302,00 |
| 29.10.2026 | 9,80 | 9,80 | 9,49 | 9,76 | 0,41% | 172.709,00 |
| 28.10.2026 | 9,62 | 9,91 | 9,37 | 9,72 | 0,41% | 249.195,00 |
| 27.10.2026 | 9,81 | 9,95 | 9,50 | 9,68 | -1,53% | 228.790,00 |
| 26.10.2026 | 9,27 | 9,83 | 9,23 | 9,83 | 5,25% | 193.296,00 |
| 23.10.2026 | 8,56 | 9,43 | 8,56 | 9,34 | 5,90% | 223.719,00 |
| 22.10.2026 | 8,60 | 8,82 | 8,58 | 8,82 | 2,92% | 105.002,00 |
| 21.10.2026 | 8,35 | 8,59 | 8,35 | 8,57 | 3,38% | 169.357,00 |
| 20.10.2026 | 8,21 | 8,42 | 8,18 | 8,29 | 1,72% | 192.122,00 |
| 19.10.2026 | 8,32 | 8,34 | 8,07 | 8,15 | -1,57% | 132.795,00 |
| 16.10.2026 | 8,71 | 8,75 | 8,12 | 8,28 | -3,04% | 316.935,00 |
| 15.10.2026 | 8,88 | 9,07 | 8,34 | 8,54 | -3,72% | 305.709,00 |
| 14.10.2026 | 8,72 | 8,87 | 8,66 | 8,87 | 0,45% | 272.217,00 |
| 13.10.2026 | 8,89 | 8,99 | 8,74 | 8,83 | 0,23% | 186.159,00 |
| 12.10.2026 | 8,77 | 8,90 | 8,70 | 8,81 | -0,68% | 214.385,00 |
| 09.10.2026 | 9,17 | 9,22 | 8,81 | 8,87 | -3,17% | 185.945,00 |
| 08.10.2026 | 8,93 | 9,20 | 8,93 | 9,16 | 1,89% | 261.855,00 |
| 07.10.2026 | 8,85 | 9,07 | 8,82 | 8,99 | 0,22% | 163.276,00 |
| 06.10.2026 | 9,01 | 9,11 | 8,96 | 8,97 | 0,79% | 122.511,00 |
| 05.10.2026 | 9,16 | 9,16 | 8,81 | 8,90 | -3,05% | 167.970,00 |
| 02.10.2026 | 9,55 | 9,67 | 9,15 | 9,18 | -3,16% | 143.876,00 |
| 01.10.2026 | 9,31 | 9,50 | 9,05 | 9,48 | 3,04% | 173.588,00 |
| 30.09.2026 | 9,36 | 9,52 | 9,04 | 9,20 | -1,29% | 190.586,00 |
| 29.09.2026 | 9,60 | 9,60 | 9,08 | 9,32 | -3,22% | 225.842,00 |
| 28.09.2026 | 9,33 | 9,63 | 9,20 | 9,63 | 2,01% | 160.525,00 |
| 25.09.2026 | 9,49 | 9,67 | 9,41 | 9,44 | -0,94% | 220.019,00 |
| 24.09.2026 | 9,79 | 9,79 | 9,35 | 9,53 | -2,85% | 159.092,00 |
| 23.09.2026 | 9,81 | 9,88 | 9,65 | 9,81 | -1,31% | 188.209,00 |
| 22.09.2026 | 9,35 | 9,97 | 9,35 | 9,94 | 7,93% | 650.818,00 |
| 21.09.2026 | 9,01 | 9,40 | 8,96 | 9,21 | 3,02% | 306.880,00 |
| 18.09.2026 | 9,07 | 9,07 | 8,63 | 8,94 | -1,32% | 820.141,00 |
| 17.09.2026 | 9,18 | 9,23 | 9,02 | 9,06 | 0,11% | 163.349,00 |
| 16.09.2026 | 9,07 | 9,23 | 8,94 | 9,05 | -0,11% | 234.281,00 |
| 15.09.2026 | 9,30 | 9,38 | 8,99 | 9,06 | -4,53% | 221.471,00 |
| 14.09.2026 | 8,84 | 9,51 | 8,84 | 9,49 | 8,46% | 363.679,00 |
| 11.09.2026 | 9,26 | 9,26 | 8,68 | 8,75 | -3,42% | 298.736,00 |
| 10.09.2026 | 8,99 | 9,31 | 8,94 | 9,06 | -0,11% | 598.934,00 |
| 09.09.2026 | 9,33 | 9,50 | 8,92 | 9,07 | -3,41% | 366.650,00 |
| 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 |