10,570$
0,38%
Echtzeit-Aktienkurs Trueblue
Bid:
Ask:
Aktienkurse zur Trueblue Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,72 | 10,79 | 10,52 | 10,57 | 0,38% | 174.593,00 |
| 02.05.2024 | 10,68 | 10,68 | 10,46 | 10,53 | -0,38% | 252.263,00 |
| 01.05.2024 | 10,43 | 10,72 | 10,41 | 10,57 | 1,44% | 211.251,00 |
| 30.04.2024 | 10,44 | 10,56 | 10,34 | 10,42 | -1,23% | 199.204,00 |
| 29.04.2024 | 10,57 | 10,77 | 10,52 | 10,55 | 0,38% | 237.702,00 |
| 26.04.2024 | 10,52 | 10,60 | 10,48 | 10,51 | -0,38% | 205.971,00 |
| 25.04.2024 | 10,92 | 10,92 | 10,54 | 10,55 | -4,00% | 275.266,00 |
| 24.04.2024 | 10,82 | 11,00 | 10,69 | 10,99 | 1,10% | 280.358,00 |
| 23.04.2024 | 10,95 | 11,16 | 10,84 | 10,87 | -0,64% | 286.637,00 |
| 22.04.2024 | 10,84 | 11,20 | 10,69 | 10,94 | 1,02% | 398.771,00 |
| 19.04.2024 | 10,42 | 10,84 | 10,42 | 10,83 | 3,64% | 258.461,00 |
| 18.04.2024 | 10,46 | 10,57 | 10,36 | 10,45 | 0,48% | 278.564,00 |
| 17.04.2024 | 10,61 | 10,76 | 10,37 | 10,40 | -1,61% | 301.533,00 |
| 16.04.2024 | 10,58 | 10,94 | 10,53 | 10,57 | -0,47% | 296.519,00 |
| 15.04.2024 | 10,92 | 10,92 | 10,61 | 10,62 | -2,12% | 285.175,00 |
| 12.04.2024 | 10,69 | 11,06 | 10,66 | 10,85 | 1,21% | 467.238,00 |
| 11.04.2024 | 10,85 | 10,92 | 10,69 | 10,72 | -1,29% | 347.269,00 |
| 10.04.2024 | 11,72 | 11,72 | 10,83 | 10,86 | -9,20% | 439.224,00 |
| 09.04.2024 | 11,88 | 12,07 | 11,77 | 11,96 | 1,01% | 299.838,00 |
| 08.04.2024 | 11,83 | 11,99 | 11,64 | 11,84 | 0,34% | 270.895,00 |
| 05.04.2024 | 11,93 | 11,96 | 11,77 | 11,80 | -1,58% | 215.575,00 |
| 04.04.2024 | 12,22 | 12,22 | 11,97 | 11,99 | -0,66% | 299.019,00 |
| 03.04.2024 | 11,92 | 12,10 | 11,88 | 12,07 | 0,33% | 226.687,00 |
| 02.04.2024 | 12,12 | 12,19 | 11,83 | 12,03 | -1,64% | 326.343,00 |
| 01.04.2024 | 12,52 | 12,52 | 12,13 | 12,23 | -2,32% | 275.432,00 |
| 28.03.2024 | 12,48 | 12,66 | 12,47 | 12,52 | 0,48% | 352.038,00 |
| 27.03.2024 | 12,24 | 12,48 | 12,20 | 12,46 | 2,72% | 239.463,00 |
| 26.03.2024 | 12,19 | 12,28 | 12,11 | 12,13 | 0,50% | 268.550,00 |
| 25.03.2024 | 12,13 | 12,16 | 11,94 | 12,07 | -0,08% | 315.094,00 |
| 22.03.2024 | 12,32 | 12,32 | 12,00 | 12,08 | -1,87% | 459.079,00 |
| 21.03.2024 | 11,97 | 12,52 | 11,96 | 12,31 | 3,45% | 470.282,00 |
| 20.03.2024 | 11,50 | 11,93 | 11,49 | 11,90 | 3,39% | 455.454,00 |
| 19.03.2024 | 11,51 | 11,66 | 11,48 | 11,51 | -0,35% | 499.791,00 |
| 18.03.2024 | 11,74 | 11,82 | 11,42 | 11,55 | -1,62% | 518.969,00 |
| 15.03.2024 | 11,49 | 11,96 | 11,49 | 11,74 | 1,29% | 6.944.448,00 |
| 14.03.2024 | 11,60 | 11,70 | 11,43 | 11,59 | 0,00% | 693.723,00 |
| 13.03.2024 | 11,47 | 11,65 | 11,44 | 11,59 | 0,52% | 593.633,00 |
| 12.03.2024 | 11,75 | 11,82 | 11,52 | 11,53 | -2,37% | 617.363,00 |
| 11.03.2024 | 12,02 | 12,08 | 11,68 | 11,81 | -2,07% | 578.403,00 |
| 08.03.2024 | 11,79 | 12,13 | 11,79 | 12,06 | 3,43% | 637.012,00 |
| 07.03.2024 | 11,77 | 11,88 | 11,54 | 11,66 | 0,43% | 501.397,00 |
| 06.03.2024 | 11,54 | 11,64 | 11,25 | 11,61 | 2,20% | 689.755,00 |
| 05.03.2024 | 11,66 | 11,66 | 11,26 | 11,36 | -2,82% | 801.118,00 |
| 04.03.2024 | 11,04 | 11,70 | 11,02 | 11,69 | -1,18% | 1.175.810,00 |
| 01.03.2024 | 11,73 | 12,03 | 11,60 | 11,83 | 0,68% | 334.070,00 |
| 29.02.2024 | 11,82 | 12,00 | 11,63 | 11,75 | 0,95% | 510.018,00 |
| 28.02.2024 | 11,84 | 12,02 | 11,55 | 11,64 | -2,10% | 641.222,00 |
| 27.02.2024 | 11,46 | 11,94 | 11,46 | 11,89 | 4,21% | 493.618,00 |
| 26.02.2024 | 11,21 | 11,74 | 11,21 | 11,41 | 1,42% | 569.201,00 |
| 23.02.2024 | 10,93 | 11,26 | 10,77 | 11,25 | 1,90% | 605.037,00 |
| 22.02.2024 | 12,80 | 12,88 | 11,00 | 11,04 | -11,18% | 968.195,00 |
| 21.02.2024 | 12,86 | 12,86 | 12,29 | 12,43 | -2,97% | 354.931,00 |
| 20.02.2024 | 12,57 | 12,84 | 12,47 | 12,81 | 0,55% | 299.356,00 |
| 16.02.2024 | 12,83 | 13,00 | 12,72 | 12,74 | -1,77% | 249.534,00 |
| 15.02.2024 | 12,70 | 13,08 | 12,67 | 12,97 | 2,94% | 237.655,00 |
| 14.02.2024 | 12,77 | 12,88 | 12,52 | 12,60 | 0,24% | 238.488,00 |
| 13.02.2024 | 13,16 | 13,28 | 12,53 | 12,57 | -7,23% | 230.878,00 |
| 12.02.2024 | 13,22 | 13,61 | 13,22 | 13,55 | 2,50% | 145.211,00 |
| 09.02.2024 | 13,27 | 13,32 | 13,14 | 13,22 | -0,23% | 142.525,00 |
| 08.02.2024 | 13,06 | 13,28 | 12,86 | 13,25 | 1,30% | 152.347,00 |
| 07.02.2024 | 13,38 | 13,39 | 13,01 | 13,08 | -1,95% | 149.720,00 |
| 06.02.2024 | 13,20 | 13,50 | 13,20 | 13,34 | 0,91% | 188.272,00 |
| 05.02.2024 | 13,51 | 13,51 | 13,15 | 13,22 | -3,36% | 191.252,00 |
| 02.02.2024 | 13,78 | 13,89 | 13,67 | 13,68 | -2,15% | 160.582,00 |
| 01.02.2024 | 13,81 | 13,98 | 13,51 | 13,98 | 1,45% | 282.308,00 |
| 31.01.2024 | 14,00 | 14,18 | 13,77 | 13,78 | -1,43% | 269.519,00 |
| 30.01.2024 | 14,18 | 14,31 | 13,98 | 13,98 | -2,24% | 166.373,00 |
| 29.01.2024 | 14,33 | 14,36 | 14,18 | 14,30 | -0,49% | 147.409,00 |
| 26.01.2024 | 14,64 | 14,69 | 14,35 | 14,37 | -1,10% | 107.182,00 |
| 25.01.2024 | 14,79 | 14,91 | 14,48 | 14,53 | -0,21% | 180.063,00 |
| 24.01.2024 | 14,50 | 14,59 | 14,41 | 14,56 | 1,25% | 183.110,00 |
| 23.01.2024 | 14,64 | 14,68 | 14,37 | 14,38 | -0,42% | 160.522,00 |
| 22.01.2024 | 14,18 | 14,47 | 14,14 | 14,44 | 2,78% | 143.149,00 |
| 19.01.2024 | 14,08 | 14,14 | 13,78 | 14,05 | 0,29% | 136.093,00 |
| 18.01.2024 | 13,90 | 14,01 | 13,80 | 14,01 | 1,52% | 132.405,00 |
| 17.01.2024 | 13,68 | 13,84 | 13,61 | 13,80 | -0,58% | 148.721,00 |
| 16.01.2024 | 13,86 | 13,96 | 13,82 | 13,88 | -0,93% | 178.547,00 |
| 12.01.2024 | 14,17 | 14,22 | 13,91 | 14,01 | -0,57% | 121.678,00 |
| 11.01.2024 | 14,03 | 14,10 | 13,76 | 14,09 | 0,00% | 191.843,00 |
| 10.01.2024 | 13,99 | 14,16 | 13,86 | 14,09 | 0,50% | 185.984,00 |
| 09.01.2024 | 14,30 | 14,30 | 13,98 | 14,02 | -3,38% | 214.281,00 |
| 08.01.2024 | 14,45 | 14,62 | 14,35 | 14,51 | 0,97% | 150.140,00 |
| 05.01.2024 | 14,24 | 14,49 | 14,24 | 14,37 | -0,21% | 229.509,00 |
| 04.01.2024 | 14,60 | 14,64 | 14,35 | 14,40 | -0,69% | 369.501,00 |
| 03.01.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -5,10% | 305.470,00 |
| 02.01.2024 | 15,26 | 15,60 | 15,25 | 15,28 | -0,39% | 213.559,00 |
| 29.12.2023 | 15,58 | 15,59 | 15,31 | 15,34 | -1,67% | 217.213,00 |
| 28.12.2023 | 15,47 | 15,61 | 15,45 | 15,60 | 0,45% | 134.735,00 |
| 27.12.2023 | 15,71 | 15,76 | 15,50 | 15,53 | -0,70% | 154.052,00 |
| 26.12.2023 | 15,67 | 15,67 | 15,45 | 15,64 | 0,26% | 182.478,00 |
| 22.12.2023 | 15,88 | 15,93 | 15,59 | 15,60 | -1,14% | 217.547,00 |
| 21.12.2023 | 15,64 | 15,81 | 15,61 | 15,78 | 1,61% | 235.314,00 |
| 20.12.2023 | 15,88 | 16,14 | 15,47 | 15,53 | -2,20% | 382.119,00 |
| 19.12.2023 | 15,81 | 15,94 | 15,72 | 15,88 | 1,34% | 411.158,00 |
| 18.12.2023 | 15,82 | 15,97 | 15,62 | 15,67 | 0,00% | 463.840,00 |
| 15.12.2023 | 15,83 | 16,03 | 15,47 | 15,67 | 0,71% | 3.006.733,00 |
| 14.12.2023 | 15,27 | 15,74 | 15,27 | 15,56 | 3,18% | 672.739,00 |
| 13.12.2023 | 14,69 | 15,21 | 14,58 | 15,08 | 2,38% | 553.911,00 |
| 12.12.2023 | 14,66 | 14,91 | 14,53 | 14,73 | 0,48% | 436.210,00 |
| 11.12.2023 | 14,51 | 14,70 | 14,48 | 14,66 | 1,17% | 308.468,00 |