2,140$
-0,47%
Echtzeit-Aktienkurs TrueCar Inc.
Bid:
Ask:
Aktienkurse zur TrueCar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -0,47% | 517.561,00 |
| 11.12.2025 | 2,17 | 2,20 | 2,15 | 2,15 | -0,60% | 430.366,00 |
| 10.12.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -1,23% | 598.851,00 |
| 09.12.2025 | 2,16 | 2,22 | 2,16 | 2,19 | 1,62% | 509.922,00 |
| 08.12.2025 | 2,16 | 2,19 | 2,14 | 2,16 | -0,23% | 407.417,00 |
| 05.12.2025 | 2,18 | 2,20 | 2,10 | 2,16 | -0,46% | 805.041,00 |
| 04.12.2025 | 2,22 | 2,23 | 2,12 | 2,17 | -1,36% | 862.082,00 |
| 03.12.2025 | 2,15 | 2,20 | 2,14 | 2,20 | 2,80% | 563.055,00 |
| 02.12.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,47% | 633.216,00 |
| 01.12.2025 | 2,12 | 2,16 | 2,11 | 2,13 | 0,00% | 526.189,00 |
| 28.11.2025 | 2,13 | 2,15 | 2,11 | 2,13 | 0,47% | 204.340,00 |
| 26.11.2025 | 2,15 | 2,18 | 2,12 | 2,12 | -1,85% | 707.752,00 |
| 25.11.2025 | 2,11 | 2,18 | 2,09 | 2,16 | 2,86% | 288.478,00 |
| 24.11.2025 | 2,10 | 2,11 | 2,07 | 2,10 | -0,71% | 426.737,00 |
| 20.11.2025 | 2,23 | 2,23 | 2,10 | 2,12 | -3,64% | 716.240,00 |
| 19.11.2025 | 2,22 | 2,26 | 2,16 | 2,20 | -0,68% | 480.834,00 |
| 18.11.2025 | 2,23 | 2,26 | 2,21 | 2,21 | -0,18% | 324.346,00 |
| 17.11.2025 | 2,29 | 2,32 | 2,21 | 2,21 | -2,47% | 336.391,00 |
| 13.11.2025 | 2,27 | 2,29 | 2,25 | 2,27 | -1,30% | 487.982,00 |
| 12.11.2025 | 2,28 | 2,33 | 2,28 | 2,30 | 0,88% | 426.500,00 |
| 11.11.2025 | 2,22 | 2,28 | 2,20 | 2,28 | 5,56% | 740.621,00 |
| 10.11.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -1,37% | 421.887,00 |
| 07.11.2025 | 2,19 | 2,21 | 2,17 | 2,19 | -0,23% | 426.168,00 |
| 06.11.2025 | 2,22 | 2,22 | 2,15 | 2,20 | 0,23% | 391.891,00 |
| 05.11.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | 318.318,00 |
| 04.11.2025 | 2,19 | 2,22 | 2,15 | 2,20 | 0,46% | 541.735,00 |
| 03.11.2025 | 2,23 | 2,23 | 2,18 | 2,19 | -0,68% | 554.309,00 |
| 31.10.2025 | 2,30 | 2,31 | 2,00 | 2,21 | -3,29% | 2.062.776,00 |
| 30.10.2025 | 2,29 | 2,32 | 2,28 | 2,28 | -0,44% | 420.863,00 |
| 29.10.2025 | 2,31 | 2,33 | 2,26 | 2,29 | -0,43% | 586.323,00 |
| 28.10.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -2,13% | 519.639,00 |
| 27.10.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -1,26% | 1.855.901,00 |
| 24.10.2025 | 2,41 | 2,41 | 2,37 | 2,38 | -1,24% | 1.185.606,00 |
| 23.10.2025 | 2,42 | 2,42 | 2,40 | 2,41 | 0,00% | 1.408.639,00 |
| 22.10.2025 | 2,44 | 2,45 | 2,39 | 2,41 | -1,23% | 2.963.524,00 |
| 21.10.2025 | 2,45 | 2,46 | 2,44 | 2,44 | 0,00% | 729.078,00 |
| 20.10.2025 | 2,45 | 2,48 | 2,44 | 2,44 | -0,41% | 1.644.161,00 |
| 17.10.2025 | 2,40 | 2,46 | 2,38 | 2,45 | 1,66% | 2.522.468,00 |
| 16.10.2025 | 2,41 | 2,44 | 2,40 | 2,41 | 0,84% | 2.192.667,00 |
| 15.10.2025 | 2,50 | 2,50 | 2,34 | 2,39 | 60,40% | 7.387.875,00 |
| 14.10.2025 | 1,40 | 1,51 | 1,38 | 1,49 | 4,20% | 237.771,00 |
| 13.10.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -0,69% | 349.360,00 |
| 10.10.2025 | 1,53 | 1,59 | 1,43 | 1,44 | -7,69% | 636.635,00 |
| 09.10.2025 | 1,60 | 1,64 | 1,56 | 1,56 | -2,50% | 295.389,00 |
| 08.10.2025 | 1,59 | 1,63 | 1,53 | 1,60 | 1,91% | 296.644,00 |
| 07.10.2025 | 1,77 | 1,79 | 1,51 | 1,57 | -13,74% | 554.022,00 |
| 06.10.2025 | 1,79 | 1,89 | 1,78 | 1,82 | 1,68% | 252.437,00 |
| 02.10.2025 | 1,72 | 1,84 | 1,67 | 1,79 | 4,68% | 283.278,00 |
| 01.10.2025 | 1,82 | 1,84 | 1,71 | 1,71 | -7,07% | 232.293,00 |
| 30.09.2025 | 1,92 | 1,93 | 1,77 | 1,84 | -5,15% | 207.169,00 |
| 29.09.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -2,02% | 200.174,00 |
| 26.09.2025 | 2,05 | 2,09 | 1,97 | 1,98 | -1,98% | 156.073,00 |
| 25.09.2025 | 2,12 | 2,14 | 2,01 | 2,02 | -6,91% | 173.697,00 |
| 24.09.2025 | 2,25 | 2,29 | 2,14 | 2,17 | -3,13% | 266.860,00 |
| 23.09.2025 | 2,44 | 2,45 | 2,24 | 2,24 | -6,28% | 328.143,00 |
| 22.09.2025 | 2,32 | 2,42 | 2,30 | 2,39 | 3,02% | 242.333,00 |
| 19.09.2025 | 2,40 | 2,42 | 2,31 | 2,32 | -3,73% | 599.744,00 |
| 18.09.2025 | 2,27 | 2,46 | 2,27 | 2,41 | 8,07% | 465.942,00 |
| 17.09.2025 | 2,30 | 2,31 | 2,19 | 2,23 | -2,19% | 814.433,00 |
| 16.09.2025 | 2,39 | 2,42 | 2,25 | 2,28 | -4,20% | 703.818,00 |
| 15.09.2025 | 2,47 | 2,53 | 2,36 | 2,38 | -2,06% | 264.345,00 |
| 12.09.2025 | 2,32 | 2,50 | 2,28 | 2,43 | 8,00% | 444.729,00 |
| 11.09.2025 | 1,97 | 2,32 | 1,94 | 2,25 | 15,38% | 489.099,00 |
| 10.09.2025 | 2,15 | 2,18 | 1,91 | 1,95 | -9,30% | 1.094.392,00 |
| 09.09.2025 | 2,22 | 2,27 | 2,12 | 2,15 | -2,27% | 139.499,00 |
| 08.09.2025 | 2,18 | 2,20 | 2,09 | 2,20 | 1,85% | 167.306,00 |
| 05.09.2025 | 2,14 | 2,19 | 2,12 | 2,16 | 1,89% | 143.250,00 |
| 04.09.2025 | 2,08 | 2,12 | 2,02 | 2,12 | 2,42% | 237.139,00 |
| 03.09.2025 | 2,10 | 2,16 | 2,06 | 2,07 | -1,90% | 141.704,00 |
| 02.09.2025 | 2,15 | 2,22 | 2,10 | 2,11 | -4,09% | 159.036,00 |
| 29.08.2025 | 2,14 | 2,23 | 2,08 | 2,20 | 1,38% | 377.872,00 |
| 28.08.2025 | 2,15 | 2,31 | 2,13 | 2,17 | 2,36% | 235.074,00 |
| 27.08.2025 | 1,96 | 2,14 | 1,96 | 2,12 | 7,61% | 1.080.256,00 |
| 26.08.2025 | 1,98 | 2,10 | 1,95 | 1,97 | 0,51% | 1.035.568,00 |
| 25.08.2025 | 2,00 | 2,06 | 1,95 | 1,96 | -3,45% | 175.138,00 |
| 22.08.2025 | 1,89 | 2,03 | 1,89 | 2,03 | 6,28% | 324.070,00 |
| 21.08.2025 | 1,86 | 1,92 | 1,86 | 1,91 | 2,14% | 148.300,00 |
| 20.08.2025 | 1,85 | 1,90 | 1,80 | 1,87 | 0,00% | 256.979,00 |
| 19.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -2,09% | 131.933,00 |
| 18.08.2025 | 1,85 | 1,94 | 1,84 | 1,91 | 2,14% | 284.699,00 |
| 15.08.2025 | 1,88 | 1,90 | 1,80 | 1,87 | 0,54% | 208.249,00 |
| 14.08.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -5,10% | 154.302,00 |
| 13.08.2025 | 1,90 | 1,99 | 1,89 | 1,96 | 3,70% | 250.377,00 |
| 12.08.2025 | 1,89 | 1,99 | 1,88 | 1,89 | -0,26% | 273.428,00 |
| 11.08.2025 | 2,01 | 2,10 | 1,89 | 1,90 | -7,56% | 381.752,00 |
| 08.08.2025 | 2,19 | 2,19 | 2,01 | 2,05 | -1,44% | 361.935,00 |
| 07.08.2025 | 2,00 | 2,29 | 1,94 | 2,08 | 5,58% | 1.142.556,00 |
| 06.08.2025 | 1,59 | 1,99 | 1,53 | 1,97 | 22,36% | 2.241.859,00 |
| 05.08.2025 | 1,78 | 1,83 | 1,54 | 1,61 | -8,00% | 1.341.614,00 |
| 04.08.2025 | 1,77 | 1,83 | 1,69 | 1,75 | 0,00% | 943.690,00 |
| 01.08.2025 | 1,78 | 1,81 | 1,69 | 1,75 | -4,37% | 289.608,00 |
| 31.07.2025 | 1,92 | 1,94 | 1,79 | 1,83 | -5,18% | 191.804,00 |
| 30.07.2025 | 1,85 | 1,99 | 1,84 | 1,93 | 4,32% | 244.221,00 |
| 29.07.2025 | 1,97 | 1,97 | 1,79 | 1,85 | -5,13% | 788.884,00 |
| 28.07.2025 | 1,95 | 2,00 | 1,94 | 1,95 | -0,51% | 198.627,00 |
| 25.07.2025 | 1,97 | 2,02 | 1,94 | 1,96 | 0,51% | 83.342,00 |
| 24.07.2025 | 2,05 | 2,07 | 1,95 | 1,95 | -6,25% | 151.420,00 |
| 23.07.2025 | 2,04 | 2,09 | 2,00 | 2,08 | 2,46% | 141.286,00 |
| 22.07.2025 | 1,95 | 2,04 | 1,95 | 2,03 | 3,57% | 198.395,00 |
| 21.07.2025 | 1,98 | 2,02 | 1,95 | 1,96 | -0,51% | 148.933,00 |