1,450$
-8,81%
Echtzeit-Aktienkurs TrueCar Inc.
Bid:
Ask:
Aktienkurse zur TrueCar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 1,51 | 1,51 | 1,43 | 1,45 | -8,81% | 188.997,00 |
| 09.04.2025 | 1,36 | 1,64 | 1,36 | 1,59 | 13,57% | 324.048,00 |
| 08.04.2025 | 1,46 | 1,49 | 1,36 | 1,40 | -1,06% | 386.096,00 |
| 07.04.2025 | 1,35 | 1,52 | 1,30 | 1,42 | 0,35% | 398.110,00 |
| 04.04.2025 | 1,46 | 1,48 | 1,33 | 1,41 | -6,62% | 483.190,00 |
| 03.04.2025 | 1,58 | 1,65 | 1,51 | 1,51 | -10,65% | 364.492,00 |
| 02.04.2025 | 1,64 | 1,76 | 1,62 | 1,69 | -0,59% | 288.845,00 |
| 01.04.2025 | 1,57 | 1,77 | 1,57 | 1,70 | 7,26% | 800.624,00 |
| 31.03.2025 | 1,57 | 1,59 | 1,51 | 1,59 | -0,31% | 307.331,00 |
| 28.03.2025 | 1,61 | 1,61 | 1,52 | 1,59 | -3,64% | 271.071,00 |
| 27.03.2025 | 1,74 | 1,75 | 1,61 | 1,65 | -7,82% | 461.828,00 |
| 26.03.2025 | 1,85 | 1,94 | 1,76 | 1,79 | -2,72% | 612.105,00 |
| 25.03.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -2,13% | 214.379,00 |
| 24.03.2025 | 1,83 | 1,91 | 1,78 | 1,88 | 5,62% | 384.410,00 |
| 21.03.2025 | 1,74 | 1,80 | 1,71 | 1,78 | 1,14% | 1.389.961,00 |
| 20.03.2025 | 1,70 | 1,80 | 1,68 | 1,76 | 1,15% | 357.117,00 |
| 19.03.2025 | 1,74 | 1,76 | 1,70 | 1,74 | -0,57% | 218.056,00 |
| 18.03.2025 | 1,78 | 1,79 | 1,73 | 1,75 | -3,85% | 435.413,00 |
| 17.03.2025 | 1,86 | 1,90 | 1,80 | 1,82 | -3,19% | 566.865,00 |
| 14.03.2025 | 1,94 | 1,96 | 1,87 | 1,88 | -1,57% | 372.686,00 |
| 13.03.2025 | 2,05 | 2,05 | 1,90 | 1,91 | -7,28% | 249.690,00 |
| 12.03.2025 | 2,00 | 2,10 | 1,96 | 2,06 | 4,04% | 281.419,00 |
| 11.03.2025 | 1,89 | 2,02 | 1,89 | 1,98 | 4,65% | 335.834,00 |
| 10.03.2025 | 2,07 | 2,08 | 1,87 | 1,89 | -10,33% | 683.412,00 |
| 07.03.2025 | 2,14 | 2,19 | 2,09 | 2,11 | -2,31% | 213.244,00 |
| 06.03.2025 | 2,21 | 2,23 | 2,14 | 2,16 | -3,57% | 227.055,00 |
| 05.03.2025 | 2,21 | 2,26 | 2,18 | 2,24 | 1,82% | 233.405,00 |
| 04.03.2025 | 2,17 | 2,27 | 2,15 | 2,20 | 0,00% | 276.489,00 |
| 03.03.2025 | 2,36 | 2,39 | 2,20 | 2,20 | -5,98% | 373.206,00 |
| 28.02.2025 | 2,24 | 2,35 | 2,19 | 2,34 | 4,00% | 346.516,00 |
| 27.02.2025 | 2,35 | 2,35 | 2,23 | 2,25 | -4,26% | 160.948,00 |
| 26.02.2025 | 2,46 | 2,46 | 2,16 | 2,35 | -4,47% | 548.497,00 |
| 25.02.2025 | 2,36 | 2,46 | 2,28 | 2,46 | 4,24% | 640.726,00 |
| 24.02.2025 | 2,50 | 2,52 | 2,33 | 2,36 | -5,79% | 492.007,00 |
| 21.02.2025 | 2,65 | 2,66 | 2,49 | 2,51 | -6,18% | 499.540,00 |
| 20.02.2025 | 2,81 | 2,81 | 2,55 | 2,67 | -4,30% | 755.470,00 |
| 19.02.2025 | 3,10 | 3,13 | 2,50 | 2,79 | -14,42% | 1.356.108,00 |
| 18.02.2025 | 3,36 | 3,36 | 3,12 | 3,26 | -2,40% | 809.229,00 |
| 14.02.2025 | 3,40 | 3,40 | 3,32 | 3,34 | -1,18% | 209.750,00 |
| 13.02.2025 | 3,39 | 3,42 | 3,29 | 3,38 | 0,00% | 1.001.980,00 |
| 12.02.2025 | 3,31 | 3,42 | 3,29 | 3,38 | 0,30% | 810.124,00 |
| 11.02.2025 | 3,36 | 3,49 | 3,36 | 3,37 | -1,17% | 216.245,00 |
| 10.02.2025 | 3,38 | 3,45 | 3,34 | 3,41 | 2,40% | 139.523,00 |
| 07.02.2025 | 3,39 | 3,45 | 3,33 | 3,33 | -1,77% | 150.225,00 |
| 06.02.2025 | 3,57 | 3,57 | 3,37 | 3,39 | -4,78% | 202.552,00 |
| 05.02.2025 | 3,44 | 3,57 | 3,44 | 3,56 | 3,19% | 126.675,00 |
| 04.02.2025 | 3,29 | 3,47 | 3,27 | 3,45 | 4,55% | 127.484,00 |
| 03.02.2025 | 3,37 | 3,38 | 3,29 | 3,30 | -4,07% | 147.402,00 |
| 31.01.2025 | 3,70 | 3,70 | 3,42 | 3,44 | -7,53% | 270.812,00 |
| 30.01.2025 | 3,65 | 3,83 | 3,65 | 3,72 | 2,48% | 316.223,00 |
| 29.01.2025 | 3,63 | 3,66 | 3,56 | 3,63 | -0,82% | 111.501,00 |
| 28.01.2025 | 3,72 | 3,72 | 3,62 | 3,66 | -2,40% | 102.371,00 |
| 27.01.2025 | 3,60 | 3,80 | 3,58 | 3,75 | 3,59% | 161.090,00 |
| 24.01.2025 | 3,51 | 3,65 | 3,51 | 3,62 | 2,26% | 142.888,00 |
| 23.01.2025 | 3,41 | 3,54 | 3,38 | 3,54 | 2,61% | 136.218,00 |
| 22.01.2025 | 3,43 | 3,48 | 3,43 | 3,45 | -0,29% | 109.053,00 |
| 21.01.2025 | 3,47 | 3,51 | 3,45 | 3,46 | 0,29% | 106.715,00 |
| 17.01.2025 | 3,47 | 3,47 | 3,37 | 3,45 | 0,58% | 119.263,00 |
| 16.01.2025 | 3,48 | 3,48 | 3,40 | 3,43 | -1,15% | 140.378,00 |
| 15.01.2025 | 3,37 | 3,47 | 3,33 | 3,47 | 6,12% | 117.575,00 |
| 14.01.2025 | 3,26 | 3,39 | 3,24 | 3,27 | 1,55% | 145.240,00 |
| 13.01.2025 | 3,24 | 3,27 | 3,18 | 3,22 | -2,42% | 111.743,00 |
| 10.01.2025 | 3,36 | 3,36 | 3,26 | 3,30 | -4,35% | 168.515,00 |
| 08.01.2025 | 3,41 | 3,48 | 3,38 | 3,45 | 0,58% | 172.415,00 |
| 07.01.2025 | 3,53 | 3,57 | 3,41 | 3,43 | -2,56% | 225.203,00 |
| 06.01.2025 | 3,48 | 3,57 | 3,45 | 3,52 | 0,86% | 175.474,00 |
| 03.01.2025 | 3,52 | 3,55 | 3,43 | 3,49 | -0,29% | 264.274,00 |
| 02.01.2025 | 3,64 | 3,74 | 3,50 | 3,50 | -6,17% | 199.694,00 |
| 31.12.2024 | 3,81 | 3,83 | 3,72 | 3,73 | -1,32% | 119.467,00 |
| 30.12.2024 | 3,76 | 3,82 | 3,66 | 3,78 | 0,27% | 110.602,00 |
| 27.12.2024 | 3,90 | 3,90 | 3,71 | 3,77 | -4,07% | 131.601,00 |
| 26.12.2024 | 3,84 | 3,93 | 3,81 | 3,93 | 1,29% | 90.246,00 |
| 24.12.2024 | 3,77 | 3,88 | 3,77 | 3,88 | 2,37% | 43.075,00 |
| 23.12.2024 | 3,85 | 3,88 | 3,78 | 3,79 | -0,79% | 111.789,00 |
| 20.12.2024 | 3,70 | 3,84 | 3,70 | 3,82 | 1,33% | 378.610,00 |
| 19.12.2024 | 3,96 | 4,02 | 3,76 | 3,77 | -4,31% | 196.700,00 |
| 18.12.2024 | 4,24 | 4,25 | 3,84 | 3,94 | -6,41% | 407.525,00 |
| 17.12.2024 | 4,26 | 4,26 | 4,16 | 4,21 | -1,64% | 228.493,00 |
| 16.12.2024 | 4,14 | 4,34 | 4,13 | 4,28 | 3,38% | 142.528,00 |
| 13.12.2024 | 4,17 | 4,22 | 4,10 | 4,14 | -1,19% | 112.690,00 |
| 12.12.2024 | 4,42 | 4,42 | 4,19 | 4,19 | -4,12% | 129.045,00 |
| 11.12.2024 | 4,30 | 4,42 | 4,17 | 4,37 | 2,10% | 231.788,00 |
| 10.12.2024 | 4,32 | 4,44 | 4,22 | 4,28 | 0,00% | 396.729,00 |
| 09.12.2024 | 4,02 | 4,33 | 4,00 | 4,28 | 2,88% | 382.395,00 |
| 06.12.2024 | 4,34 | 4,34 | 4,15 | 4,16 | -3,26% | 206.712,00 |
| 05.12.2024 | 4,39 | 4,44 | 4,28 | 4,30 | -2,05% | 463.712,00 |
| 04.12.2024 | 4,62 | 4,62 | 4,33 | 4,39 | -3,94% | 229.532,00 |
| 03.12.2024 | 4,33 | 4,59 | 4,23 | 4,57 | 4,82% | 319.417,00 |
| 02.12.2024 | 4,21 | 4,40 | 4,15 | 4,36 | 2,35% | 167.274,00 |
| 29.11.2024 | 4,35 | 4,40 | 4,17 | 4,26 | -2,07% | 162.042,00 |
| 27.11.2024 | 4,22 | 4,36 | 4,21 | 4,35 | 3,08% | 200.543,00 |
| 26.11.2024 | 4,13 | 4,23 | 4,09 | 4,22 | 1,93% | 154.670,00 |
| 25.11.2024 | 4,25 | 4,34 | 4,13 | 4,14 | -2,13% | 208.244,00 |
| 22.11.2024 | 3,99 | 4,24 | 3,95 | 4,23 | 7,91% | 271.523,00 |
| 20.11.2024 | 3,97 | 3,97 | 3,88 | 3,92 | -1,51% | 127.449,00 |
| 19.11.2024 | 3,88 | 4,00 | 3,87 | 3,98 | 1,53% | 126.295,00 |
| 18.11.2024 | 4,06 | 4,18 | 3,90 | 3,92 | -3,69% | 148.397,00 |
| 15.11.2024 | 4,18 | 4,18 | 4,02 | 4,07 | -1,21% | 254.020,00 |
| 14.11.2024 | 4,16 | 4,16 | 4,06 | 4,12 | -0,48% | 281.856,00 |
| 13.11.2024 | 4,35 | 4,35 | 4,13 | 4,14 | -3,94% | 247.247,00 |