4,390$
-3,94%
Echtzeit-Aktienkurs TrueCar
Bid:
Ask:
Aktienkurse zur TrueCar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 4,37 | 4,38 | 4,26 | 4,31 | -1,37% | 333.858,00 |
| 11.11.2024 | 4,17 | 4,40 | 4,08 | 4,37 | 6,07% | 265.104,00 |
| 08.11.2024 | 4,15 | 4,21 | 4,01 | 4,12 | 1,48% | 441.704,00 |
| 07.11.2024 | 4,50 | 4,53 | 4,03 | 4,06 | -5,69% | 471.999,00 |
| 06.11.2024 | 4,09 | 4,33 | 3,81 | 4,31 | 7,62% | 567.152,00 |
| 05.11.2024 | 4,04 | 4,04 | 3,96 | 4,00 | -0,50% | 212.902,00 |
| 04.11.2024 | 3,89 | 4,10 | 3,86 | 4,02 | 4,15% | 490.335,00 |
| 01.11.2024 | 3,90 | 3,94 | 3,76 | 3,86 | -1,28% | 330.805,00 |
| 31.10.2024 | 4,00 | 4,04 | 3,91 | 3,91 | -2,01% | 193.532,00 |
| 30.10.2024 | 3,83 | 4,22 | 3,82 | 3,99 | 3,64% | 907.302,00 |
| 29.10.2024 | 3,74 | 3,88 | 3,74 | 3,85 | 2,12% | 290.579,00 |
| 28.10.2024 | 3,77 | 3,85 | 3,74 | 3,77 | 0,80% | 441.997,00 |
| 25.10.2024 | 3,84 | 3,86 | 3,74 | 3,74 | -1,58% | 212.516,00 |
| 24.10.2024 | 3,56 | 3,80 | 3,54 | 3,80 | 7,65% | 264.546,00 |
| 23.10.2024 | 3,61 | 3,65 | 3,47 | 3,53 | -3,02% | 403.318,00 |
| 22.10.2024 | 3,69 | 3,71 | 3,63 | 3,64 | -1,36% | 221.061,00 |
| 21.10.2024 | 3,72 | 3,78 | 3,61 | 3,69 | -1,34% | 215.922,00 |
| 18.10.2024 | 3,82 | 3,87 | 3,73 | 3,74 | -1,58% | 279.736,00 |
| 17.10.2024 | 3,78 | 3,83 | 3,73 | 3,80 | 1,06% | 214.049,00 |
| 16.10.2024 | 3,70 | 3,79 | 3,64 | 3,76 | 1,90% | 293.068,00 |
| 15.10.2024 | 3,69 | 3,76 | 3,60 | 3,69 | -0,27% | 414.937,00 |
| 14.10.2024 | 3,68 | 3,76 | 3,66 | 3,70 | 0,54% | 266.150,00 |
| 11.10.2024 | 3,58 | 3,75 | 3,58 | 3,68 | 2,22% | 262.585,00 |
| 10.10.2024 | 3,43 | 3,62 | 3,40 | 3,60 | 2,86% | 303.226,00 |
| 09.10.2024 | 3,42 | 3,56 | 3,42 | 3,50 | 2,64% | 296.460,00 |
| 08.10.2024 | 3,26 | 3,42 | 3,26 | 3,41 | 4,28% | 239.290,00 |
| 07.10.2024 | 3,35 | 3,36 | 3,24 | 3,27 | -0,61% | 159.096,00 |
| 04.10.2024 | 3,28 | 3,35 | 3,24 | 3,29 | 2,49% | 217.265,00 |
| 03.10.2024 | 3,25 | 3,30 | 3,19 | 3,21 | -2,43% | 211.198,00 |
| 02.10.2024 | 3,18 | 3,35 | 3,18 | 3,29 | 1,70% | 201.210,00 |
| 01.10.2024 | 3,44 | 3,45 | 3,23 | 3,24 | -6,10% | 225.719,00 |
| 30.09.2024 | 3,34 | 3,46 | 3,34 | 3,45 | 2,23% | 261.211,00 |
| 27.09.2024 | 3,37 | 3,41 | 3,35 | 3,37 | 1,20% | 275.646,00 |
| 26.09.2024 | 3,40 | 3,41 | 3,33 | 3,33 | -0,89% | 248.967,00 |
| 25.09.2024 | 3,35 | 3,41 | 3,32 | 3,36 | 0,60% | 286.207,00 |
| 24.09.2024 | 3,28 | 3,41 | 3,26 | 3,34 | 2,14% | 192.726,00 |
| 23.09.2024 | 3,29 | 3,35 | 3,25 | 3,27 | 0,31% | 210.773,00 |
| 20.09.2024 | 3,27 | 3,39 | 3,26 | 3,26 | -1,21% | 815.829,00 |
| 19.09.2024 | 3,24 | 3,36 | 3,20 | 3,30 | 4,43% | 224.018,00 |
| 18.09.2024 | 3,12 | 3,24 | 3,12 | 3,16 | 0,64% | 289.290,00 |
| 17.09.2024 | 3,24 | 3,25 | 3,13 | 3,14 | -1,57% | 257.182,00 |
| 16.09.2024 | 3,21 | 3,23 | 3,14 | 3,19 | 0,00% | 231.973,00 |
| 13.09.2024 | 3,13 | 3,28 | 3,13 | 3,19 | 2,08% | 310.035,00 |
| 12.09.2024 | 3,08 | 3,21 | 3,03 | 3,13 | 3,14% | 275.239,00 |
| 11.09.2024 | 3,04 | 3,11 | 3,01 | 3,03 | -1,30% | 272.757,00 |
| 10.09.2024 | 3,07 | 3,10 | 3,02 | 3,07 | 0,00% | 204.795,00 |
| 09.09.2024 | 2,99 | 3,11 | 2,99 | 3,07 | 2,68% | 338.206,00 |
| 06.09.2024 | 3,10 | 3,18 | 2,98 | 2,99 | -4,17% | 342.292,00 |
| 05.09.2024 | 3,00 | 3,22 | 2,98 | 3,12 | 3,65% | 366.577,00 |
| 04.09.2024 | 2,89 | 3,03 | 2,88 | 3,01 | 4,33% | 194.214,00 |
| 03.09.2024 | 2,95 | 3,02 | 2,88 | 2,89 | -3,83% | 215.206,00 |
| 30.08.2024 | 2,98 | 3,01 | 2,96 | 3,00 | 1,35% | 167.893,00 |
| 29.08.2024 | 2,91 | 3,02 | 2,91 | 2,96 | 2,07% | 203.132,00 |
| 28.08.2024 | 3,02 | 3,02 | 2,90 | 2,90 | -2,03% | 202.247,00 |
| 27.08.2024 | 2,98 | 3,05 | 2,96 | 2,96 | -1,33% | 206.619,00 |
| 26.08.2024 | 2,89 | 3,01 | 2,84 | 3,00 | 5,63% | 399.096,00 |
| 23.08.2024 | 2,82 | 2,95 | 2,81 | 2,84 | 2,16% | 333.524,00 |
| 22.08.2024 | 2,83 | 2,87 | 2,78 | 2,78 | -1,42% | 212.034,00 |
| 21.08.2024 | 2,82 | 2,87 | 2,77 | 2,82 | 1,08% | 359.646,00 |
| 20.08.2024 | 2,91 | 2,91 | 2,78 | 2,79 | -4,78% | 223.722,00 |
| 19.08.2024 | 2,92 | 3,01 | 2,92 | 2,93 | 1,38% | 267.580,00 |
| 16.08.2024 | 2,95 | 3,00 | 2,89 | 2,89 | -1,70% | 227.728,00 |
| 15.08.2024 | 3,01 | 3,03 | 2,93 | 2,94 | 1,03% | 217.357,00 |
| 14.08.2024 | 2,96 | 2,99 | 2,84 | 2,91 | -1,02% | 179.641,00 |
| 13.08.2024 | 2,80 | 2,96 | 2,79 | 2,94 | 5,38% | 143.510,00 |
| 12.08.2024 | 2,88 | 2,91 | 2,78 | 2,79 | -3,13% | 231.308,00 |
| 09.08.2024 | 2,85 | 2,96 | 2,85 | 2,88 | 0,52% | 265.540,00 |
| 08.08.2024 | 2,76 | 2,90 | 2,70 | 2,87 | 6,11% | 289.850,00 |
| 07.08.2024 | 2,79 | 2,93 | 2,70 | 2,70 | -0,74% | 306.422,00 |
| 06.08.2024 | 2,60 | 2,80 | 2,56 | 2,72 | -13,92% | 416.553,00 |
| 05.08.2024 | 3,11 | 3,29 | 3,10 | 3,16 | -6,37% | 284.394,00 |
| 02.08.2024 | 3,20 | 3,46 | 3,18 | 3,38 | -1,32% | 210.222,00 |
| 01.08.2024 | 3,68 | 3,73 | 3,35 | 3,42 | -6,81% | 318.693,00 |
| 31.07.2024 | 3,72 | 3,76 | 3,65 | 3,67 | 0,00% | 298.285,00 |
| 30.07.2024 | 3,67 | 3,73 | 3,62 | 3,67 | 0,27% | 200.208,00 |
| 29.07.2024 | 3,73 | 3,79 | 3,66 | 3,66 | -2,40% | 192.454,00 |
| 26.07.2024 | 3,89 | 3,93 | 3,73 | 3,75 | -1,06% | 234.032,00 |
| 25.07.2024 | 3,72 | 3,96 | 3,69 | 3,79 | 2,16% | 426.754,00 |
| 24.07.2024 | 3,68 | 3,87 | 3,68 | 3,71 | -0,27% | 231.611,00 |
| 23.07.2024 | 3,76 | 3,84 | 3,66 | 3,72 | -1,85% | 330.139,00 |
| 22.07.2024 | 3,65 | 3,84 | 3,65 | 3,79 | 4,12% | 212.591,00 |
| 19.07.2024 | 3,69 | 3,79 | 3,64 | 3,64 | -1,09% | 234.874,00 |
| 18.07.2024 | 3,69 | 3,81 | 3,66 | 3,68 | -1,60% | 207.221,00 |
| 17.07.2024 | 3,75 | 3,85 | 3,71 | 3,74 | -1,84% | 252.630,00 |
| 16.07.2024 | 3,70 | 3,82 | 3,60 | 3,81 | 4,53% | 380.824,00 |
| 15.07.2024 | 3,49 | 3,70 | 3,44 | 3,65 | 5,81% | 262.026,00 |