22,300€
0,45%
Echtzeit-Aktienkurs TruBridge Inc.
Bid:
Ask:
Aktienkurse zur TruBridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,20 | 22,50 | 21,90 | 22,20 | -0,89% | - |
| 04.05.2026 | 21,90 | 22,40 | 21,90 | 22,40 | 0,90% | 300,00 |
| 30.04.2026 | 21,80 | 22,30 | 21,80 | 22,20 | -0,45% | 4.530,00 |
| 29.04.2026 | 22,10 | 22,60 | 21,90 | 22,30 | -0,45% | 28,00 |
| 28.04.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 2,28% | 270,00 |
| 27.04.2026 | 22,10 | 22,10 | 21,80 | 21,90 | 0,00% | 420,00 |
| 24.04.2026 | 22,20 | 22,60 | 21,90 | 21,90 | -0,90% | 1.890,00 |
| 23.04.2026 | 19,45 | 22,20 | 19,00 | 22,10 | 13,62% | - |
| 22.04.2026 | 19,65 | 19,80 | 19,40 | 19,45 | -0,26% | - |
| 21.04.2026 | 19,75 | 19,85 | 19,40 | 19,50 | -0,76% | - |
| 20.04.2026 | 19,60 | 19,85 | 19,15 | 19,65 | 0,00% | 120,00 |
| 17.04.2026 | 18,75 | 19,90 | 18,75 | 19,65 | 2,88% | 2.100,00 |
| 16.04.2026 | 18,80 | 19,70 | 18,15 | 19,10 | 1,33% | 110,00 |
| 15.04.2026 | 18,30 | 18,95 | 17,50 | 18,85 | 2,72% | 2.200,00 |
| 14.04.2026 | 18,10 | 19,20 | 17,65 | 18,35 | 0,55% | 7.800,00 |
| 13.04.2026 | 15,25 | 18,90 | 15,15 | 18,25 | 18,12% | 11.800,00 |
| 10.04.2026 | 15,40 | 15,45 | 15,00 | 15,45 | 0,98% | - |
| 09.04.2026 | 15,00 | 15,60 | 14,90 | 15,30 | 2,34% | - |
| 08.04.2026 | 15,55 | 15,70 | 14,90 | 14,95 | -0,33% | - |
| 07.04.2026 | 14,75 | 15,20 | 14,55 | 15,00 | 7,91% | 1.900,00 |
| 02.04.2026 | 13,20 | 14,20 | 13,15 | 13,90 | 2,58% | - |
| 01.04.2026 | 12,70 | 13,85 | 12,70 | 13,55 | 7,11% | - |
| 31.03.2026 | 12,35 | 13,00 | 12,10 | 12,65 | 0,80% | - |
| 30.03.2026 | 12,35 | 12,60 | 12,10 | 12,55 | 2,87% | - |
| 27.03.2026 | 13,00 | 13,00 | 12,20 | 12,20 | -3,94% | - |
| 26.03.2026 | 12,60 | 13,05 | 12,40 | 12,70 | 0,40% | - |
| 25.03.2026 | 13,00 | 13,10 | 12,50 | 12,65 | 0,00% | - |
| 24.03.2026 | 13,15 | 13,35 | 12,25 | 12,65 | -5,24% | 1.500,00 |
| 23.03.2026 | 13,10 | 13,75 | 12,95 | 13,35 | 1,52% | - |
| 20.03.2026 | 13,30 | 13,45 | 12,90 | 13,15 | -1,50% | - |
| 19.03.2026 | 13,20 | 13,50 | 12,75 | 13,35 | -1,48% | - |
| 18.03.2026 | 13,85 | 13,85 | 12,90 | 13,55 | -1,45% | - |
| 17.03.2026 | 14,80 | 15,10 | 13,50 | 13,75 | -9,54% | 8.700,00 |
| 16.03.2026 | 15,25 | 15,80 | 13,65 | 15,20 | 1,00% | 42,00 |
| 13.03.2026 | 15,20 | 15,65 | 15,05 | 15,05 | -1,31% | - |
| 12.03.2026 | 15,25 | 15,90 | 14,55 | 15,25 | -0,65% | - |
| 11.03.2026 | 15,55 | 15,70 | 14,90 | 15,35 | -1,60% | - |
| 10.03.2026 | 15,85 | 16,00 | 15,10 | 15,60 | -1,27% | 714,00 |
| 09.03.2026 | 15,80 | 16,25 | 15,50 | 15,80 | -2,47% | - |
| 06.03.2026 | 16,25 | 16,30 | 15,65 | 16,20 | -0,31% | - |
| 05.03.2026 | 16,45 | 16,95 | 16,15 | 16,25 | -1,52% | - |
| 04.03.2026 | 16,25 | 16,70 | 16,10 | 16,50 | 0,92% | - |
| 03.03.2026 | 16,00 | 16,55 | 15,70 | 16,35 | 0,62% | - |
| 02.03.2026 | 16,00 | 16,60 | 15,80 | 16,25 | 0,00% | 6.900,00 |
| 27.02.2026 | 16,75 | 16,95 | 16,25 | 16,25 | -2,69% | - |
| 26.02.2026 | 17,05 | 17,20 | 16,55 | 16,70 | -2,34% | - |
| 25.02.2026 | 16,65 | 17,20 | 16,50 | 17,10 | 2,40% | - |
| 24.02.2026 | 16,65 | 16,85 | 16,40 | 16,70 | 0,60% | - |
| 23.02.2026 | 16,90 | 17,15 | 16,55 | 16,60 | -3,77% | - |
| 20.02.2026 | 16,95 | 17,40 | 16,70 | 17,25 | 2,07% | - |
| 19.02.2026 | 17,15 | 17,15 | 16,40 | 16,90 | -1,17% | - |
| 18.02.2026 | 16,65 | 17,50 | 16,55 | 17,10 | 3,01% | - |
| 17.02.2026 | 16,25 | 16,80 | 16,20 | 16,60 | 1,53% | - |
| 16.02.2026 | 16,50 | 16,60 | 16,35 | 16,35 | -0,61% | - |
| 13.02.2026 | 15,90 | 16,75 | 15,75 | 16,45 | 3,46% | - |
| 12.02.2026 | 15,70 | 16,00 | 15,50 | 15,90 | 1,27% | - |
| 11.02.2026 | 15,95 | 16,25 | 15,40 | 15,70 | -2,18% | - |
| 10.02.2026 | 16,55 | 16,80 | 15,90 | 16,05 | -3,31% | 84,00 |
| 09.02.2026 | 17,10 | 17,30 | 16,20 | 16,60 | -2,92% | - |
| 06.02.2026 | 17,50 | 18,40 | 16,95 | 17,10 | -3,12% | - |
| 05.02.2026 | 18,85 | 19,40 | 17,50 | 17,65 | -6,12% | - |
| 04.02.2026 | 17,90 | 19,80 | 17,70 | 18,80 | 5,92% | - |
| 03.02.2026 | 17,45 | 18,15 | 17,10 | 17,75 | 2,31% | - |
| 02.02.2026 | 15,90 | 18,10 | 15,90 | 17,35 | 5,79% | - |
| 30.01.2026 | 16,30 | 16,70 | 15,75 | 16,40 | 0,31% | - |
| 29.01.2026 | 16,95 | 17,10 | 16,20 | 16,35 | -3,82% | - |
| 28.01.2026 | 17,30 | 17,45 | 16,65 | 17,00 | -0,58% | - |
| 27.01.2026 | 17,70 | 17,80 | 16,90 | 17,10 | -2,84% | - |
| 26.01.2026 | 17,40 | 17,75 | 17,20 | 17,60 | 0,86% | - |
| 23.01.2026 | 17,70 | 17,90 | 17,35 | 17,45 | -0,85% | - |
| 22.01.2026 | 17,35 | 17,80 | 17,25 | 17,60 | 1,73% | - |
| 21.01.2026 | 17,25 | 17,35 | 16,80 | 17,30 | 0,58% | - |
| 20.01.2026 | 17,70 | 17,75 | 16,95 | 17,20 | -3,37% | - |
| 19.01.2026 | 17,90 | 17,90 | 17,75 | 17,80 | 0,00% | - |
| 16.01.2026 | 18,85 | 18,85 | 17,80 | 17,80 | -5,32% | - |
| 15.01.2026 | 18,85 | 19,05 | 18,35 | 18,80 | -0,53% | - |
| 14.01.2026 | 18,95 | 19,05 | 18,80 | 18,90 | 0,00% | - |
| 13.01.2026 | 18,70 | 18,90 | 18,60 | 18,90 | 0,53% | - |
| 12.01.2026 | 18,50 | 18,80 | 18,30 | 18,80 | 1,90% | - |
| 09.01.2026 | 19,40 | 19,85 | 18,40 | 18,45 | -5,14% | - |
| 08.01.2026 | 18,50 | 19,65 | 18,50 | 19,45 | 4,57% | - |
| 07.01.2026 | 18,60 | 18,95 | 18,30 | 18,60 | 0,00% | - |
| 06.01.2026 | 18,20 | 18,60 | 18,05 | 18,60 | 1,64% | - |
| 05.01.2026 | 17,85 | 18,60 | 17,85 | 18,30 | 2,81% | - |
| 02.01.2026 | 18,85 | 18,90 | 17,60 | 17,80 | -5,32% | - |
| 30.12.2025 | 18,80 | 18,80 | 18,75 | 18,80 | 0,00% | - |
| 29.12.2025 | 18,80 | 19,05 | 18,65 | 18,80 | -1,05% | - |
| 23.12.2025 | 18,40 | 19,05 | 18,30 | 19,00 | 2,98% | - |
| 22.12.2025 | 19,15 | 19,15 | 18,40 | 18,45 | -3,40% | - |
| 19.12.2025 | 19,50 | 19,50 | 19,00 | 19,10 | -1,80% | - |
| 18.12.2025 | 18,75 | 19,55 | 18,75 | 19,45 | 2,91% | - |
| 17.12.2025 | 19,05 | 19,15 | 18,60 | 18,90 | 0,27% | - |
| 16.12.2025 | 18,95 | 19,20 | 18,80 | 18,85 | -1,82% | - |
| 15.12.2025 | 19,25 | 19,55 | 19,00 | 19,20 | -0,26% | - |
| 12.12.2025 | 19,40 | 19,60 | 19,00 | 19,25 | -1,53% | - |
| 11.12.2025 | 19,05 | 19,85 | 18,80 | 19,55 | 2,09% | - |
| 10.12.2025 | 19,35 | 19,45 | 19,00 | 19,15 | -1,54% | - |
| 09.12.2025 | 19,55 | 19,80 | 19,30 | 19,45 | -0,77% | 1.500,00 |
| 08.12.2025 | 19,80 | 19,90 | 19,50 | 19,60 | -0,76% | - |
| 05.12.2025 | 20,20 | 20,60 | 19,60 | 19,75 | -2,71% | 908,00 |