Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,84 | 21,47 | 20,57 | 20,59 | -2,35% | - |
| 25.02.2021 | 21,12 | 21,12 | 21,03 | 21,08 | -1,91% | - |
| 24.02.2021 | 21,68 | 21,79 | 21,20 | 21,49 | -0,26% | - |
| 23.02.2021 | 21,26 | 21,76 | 21,04 | 21,55 | 1,63% | - |
| 22.02.2021 | 21,49 | 21,49 | 20,89 | 21,20 | 1,36% | - |
| 19.02.2021 | 20,17 | 21,04 | 20,01 | 20,92 | 3,39% | - |
| 18.02.2021 | 20,28 | 20,58 | 19,84 | 20,23 | 1,33% | - |
| 17.02.2021 | 19,28 | 20,24 | 19,28 | 19,97 | 1,65% | - |
| 16.02.2021 | 19,84 | 19,99 | 19,55 | 19,64 | 0,59% | - |
| 12.02.2021 | 19,60 | 19,81 | 19,51 | 19,53 | -1,44% | - |
| 11.02.2021 | 20,38 | 20,43 | 19,68 | 19,81 | -3,13% | - |
| 10.02.2021 | 20,08 | 20,47 | 20,01 | 20,45 | 0,81% | - |
| 09.02.2021 | 19,90 | 20,47 | 19,74 | 20,29 | -0,34% | - |
| 08.02.2021 | 20,32 | 20,58 | 20,08 | 20,36 | 3,61% | - |
| 05.02.2021 | 20,12 | 20,31 | 19,30 | 19,65 | -3,18% | - |
| 04.02.2021 | 21,04 | 21,08 | 20,06 | 20,29 | 3,15% | - |
| 03.02.2021 | 19,64 | 19,91 | 19,31 | 19,67 | -0,61% | - |
| 02.02.2021 | 19,21 | 19,93 | 18,97 | 19,79 | 2,04% | - |
| 01.02.2021 | 18,95 | 19,53 | 18,73 | 19,40 | 3,47% | - |
| 29.01.2021 | 19,30 | 19,33 | 18,51 | 18,75 | -2,83% | - |
| 28.01.2021 | 19,38 | 19,38 | 19,29 | 19,29 | -5,09% | - |
| 27.01.2021 | 20,03 | 20,69 | 19,98 | 20,33 | 3,33% | - |
| 26.01.2021 | 19,58 | 19,79 | 19,44 | 19,67 | -0,10% | - |
| 25.01.2021 | 20,35 | 20,36 | 19,53 | 19,69 | -2,50% | - |
| 22.01.2021 | 19,77 | 20,23 | 19,58 | 20,20 | 2,41% | - |
| 21.01.2021 | 19,68 | 19,78 | 19,68 | 19,72 | -0,63% | - |
| 20.01.2021 | 19,87 | 19,87 | 19,48 | 19,85 | 1,53% | - |
| 19.01.2021 | 19,34 | 19,83 | 19,29 | 19,55 | 1,53% | - |
| 15.01.2021 | 19,32 | 19,49 | 19,21 | 19,25 | -2,16% | - |
| 14.01.2021 | 19,86 | 20,08 | 19,67 | 19,68 | 0,92% | - |
| 13.01.2021 | 19,70 | 19,77 | 19,38 | 19,50 | -2,01% | - |
| 12.01.2021 | 19,55 | 20,03 | 19,42 | 19,90 | 3,16% | - |
| 11.01.2021 | 19,39 | 19,46 | 19,12 | 19,29 | -1,56% | - |
| 08.01.2021 | 19,78 | 19,90 | 19,42 | 19,59 | -1,36% | - |
| 07.01.2021 | 19,85 | 20,05 | 19,71 | 19,86 | -0,25% | - |
| 06.01.2021 | 19,79 | 20,15 | 19,62 | 19,91 | 5,99% | - |
| 05.01.2021 | 18,56 | 19,10 | 18,54 | 18,79 | 2,09% | - |
| 04.01.2021 | 18,88 | 18,88 | 18,23 | 18,40 | -1,89% | - |
| 31.12.2020 | 18,55 | 18,86 | 18,46 | 18,76 | 0,11% | - |
| 30.12.2020 | 18,78 | 18,83 | 18,56 | 18,74 | -0,35% | - |
| 29.12.2020 | 19,19 | 19,19 | 18,64 | 18,80 | -3,07% | - |
| 28.12.2020 | 19,37 | 19,40 | 19,37 | 19,40 | 1,31% | - |
| 24.12.2020 | 19,28 | 19,79 | 18,98 | 19,15 | -0,23% | - |
| 23.12.2020 | 19,03 | 19,26 | 18,95 | 19,19 | 2,57% | - |
| 22.12.2020 | 18,63 | 18,83 | 18,55 | 18,71 | 0,43% | - |
| 21.12.2020 | 18,58 | 18,74 | 18,49 | 18,63 | -2,00% | - |
| 18.12.2020 | 19,10 | 19,29 | 18,62 | 19,01 | 2,07% | - |
| 17.12.2020 | 18,62 | 18,87 | 18,49 | 18,63 | -1,77% | - |
| 16.12.2020 | 18,72 | 19,04 | 18,52 | 18,96 | -0,42% | - |
| 15.12.2020 | 18,93 | 19,04 | 18,57 | 19,04 | 2,04% | - |
| 14.12.2020 | 18,65 | 19,04 | 18,31 | 18,66 | -7,67% | - |
| 11.12.2020 | 20,35 | 20,46 | 20,06 | 20,21 | 1,23% | - |
| 10.12.2020 | 20,00 | 20,12 | 19,78 | 19,97 | -1,07% | - |
| 09.12.2020 | 20,18 | 20,39 | 19,79 | 20,18 | -1,08% | - |
| 08.12.2020 | 20,19 | 20,47 | 20,01 | 20,40 | 0,69% | - |
| 07.12.2020 | 20,27 | 20,28 | 20,26 | 20,26 | -0,27% | - |
| 04.12.2020 | 20,04 | 20,44 | 19,97 | 20,32 | 4,45% | - |
| 03.12.2020 | 19,21 | 19,60 | 19,18 | 19,45 | 0,99% | - |
| 02.12.2020 | 19,45 | 19,98 | 19,26 | 19,26 | 0,63% | - |
| 01.12.2020 | 19,40 | 19,45 | 18,80 | 19,14 | -0,47% | - |
| 30.11.2020 | 19,23 | 19,23 | 19,23 | 19,23 | -4,71% | - |
| 27.11.2020 | 20,32 | 20,39 | 20,05 | 20,18 | 0,00% | - |
| 25.11.2020 | 20,45 | 20,97 | 19,87 | 20,18 | -1,39% | - |
| 24.11.2020 | 20,31 | 20,86 | 20,28 | 20,47 | 4,81% | - |
| 23.11.2020 | 19,28 | 19,69 | 19,27 | 19,53 | 10,84% | - |
| 20.11.2020 | 17,63 | 17,78 | 17,46 | 17,62 | -1,40% | - |
| 19.11.2020 | 17,64 | 17,97 | 17,46 | 17,87 | 0,08% | - |
| 18.11.2020 | 18,20 | 18,36 | 17,83 | 17,85 | -1,08% | - |
| 17.11.2020 | 17,71 | 18,22 | 17,50 | 18,05 | -0,52% | - |
| 16.11.2020 | 17,92 | 18,14 | 17,89 | 18,14 | 3,63% | - |
| 13.11.2020 | 17,28 | 17,67 | 17,22 | 17,51 | 3,79% | - |
| 12.11.2020 | 16,96 | 17,07 | 16,66 | 16,87 | -0,35% | - |
| 11.11.2020 | 17,61 | 17,77 | 16,93 | 16,93 | -6,36% | - |
| 10.11.2020 | 18,06 | 18,43 | 0,00 | 18,08 | 2,32% | - |
| 09.11.2020 | 0,00 | 18,05 | 0,00 | 17,67 | 13,38% | - |
| 06.11.2020 | 15,85 | 15,88 | 15,52 | 15,58 | -0,06% | - |
| 05.11.2020 | 15,59 | 15,84 | 15,49 | 15,59 | 1,27% | - |
| 04.11.2020 | 15,84 | 16,12 | 15,27 | 15,40 | -4,41% | - |
| 03.11.2020 | 16,26 | 16,36 | 15,87 | 16,11 | 3,94% | - |
| 02.11.2020 | 15,92 | 15,98 | 15,38 | 15,50 | 0,03% | - |
| 30.10.2020 | 15,57 | 15,64 | 15,43 | 15,49 | -0,13% | - |
| 29.10.2020 | 15,25 | 15,76 | 15,20 | 15,51 | 1,70% | - |
| 28.10.2020 | 15,37 | 15,39 | 15,03 | 15,25 | -3,94% | - |
| 27.10.2020 | 16,59 | 16,59 | 15,63 | 15,88 | -7,57% | - |
| 26.10.2020 | 17,81 | 17,81 | 17,07 | 17,18 | -8,62% | - |
| 23.10.2020 | 18,17 | 18,80 | 18,13 | 18,80 | 3,61% | - |
| 22.10.2020 | 17,85 | 18,25 | 17,83 | 18,14 | 4,76% | - |
| 21.10.2020 | 17,68 | 17,79 | 17,32 | 17,32 | -2,23% | - |
| 20.10.2020 | 18,04 | 18,10 | 17,68 | 17,71 | -2,93% | - |
| 19.10.2020 | 18,06 | 18,25 | 17,73 | 18,25 | 4,08% | - |
| 16.10.2020 | 17,88 | 18,03 | 17,53 | 17,53 | 0,89% | - |
| 15.10.2020 | 17,19 | 17,83 | 17,12 | 17,38 | 0,03% | - |
| 14.10.2020 | 17,50 | 17,56 | 16,96 | 17,37 | -0,09% | - |
| 13.10.2020 | 17,26 | 17,42 | 17,21 | 17,39 | -0,46% | - |
| 12.10.2020 | 17,30 | 17,58 | 17,23 | 17,47 | 2,43% | - |
| 09.10.2020 | 17,29 | 17,29 | 16,96 | 17,05 | 0,47% | - |
| 08.10.2020 | 16,95 | 17,10 | 16,77 | 16,97 | 1,92% | - |
| 07.10.2020 | 16,62 | 16,79 | 16,52 | 16,65 | 0,88% | - |
| 06.10.2020 | 16,53 | 16,77 | 16,41 | 16,51 | 1,95% | - |
| 05.10.2020 | 16,18 | 16,19 | 16,18 | 16,19 | 2,99% | - |