2,207$
1,70%
Echtzeit-Aktienkurs TrueCar
Bid:
Ask:
Aktienkurse zur TrueCar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 235.191,00 |
| 27.08.2025 | 1,96 | 2,14 | 1,96 | 2,12 | 7,61% | 1.088.627,00 |
| 26.08.2025 | 1,98 | 2,10 | 1,95 | 1,97 | 0,51% | 1.035.757,00 |
| 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% | 324.610,00 |
| 21.08.2025 | 1,86 | 1,92 | 1,86 | 1,91 | 2,14% | 148.307,00 |
| 20.08.2025 | 1,85 | 1,90 | 1,80 | 1,87 | 0,00% | 257.081,00 |
| 19.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -2,09% | 131.980,00 |
| 18.08.2025 | 1,85 | 1,94 | 1,84 | 1,91 | 2,14% | 284.719,00 |
| 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% | 155.702,00 |
| 13.08.2025 | 1,90 | 1,99 | 1,89 | 1,96 | 3,70% | 250.890,00 |
| 12.08.2025 | 1,89 | 1,99 | 1,88 | 1,89 | -0,26% | 273.441,00 |
| 11.08.2025 | 2,01 | 2,10 | 1,89 | 1,90 | -7,56% | 382.244,00 |
| 08.08.2025 | 2,19 | 2,19 | 2,01 | 2,05 | -1,44% | 362.338,00 |
| 07.08.2025 | 2,00 | 2,29 | 1,94 | 2,08 | 5,58% | 1.142.903,00 |
| 06.08.2025 | 1,59 | 1,99 | 1,53 | 1,97 | 22,36% | 2.247.299,00 |
| 05.08.2025 | 1,78 | 1,83 | 1,54 | 1,61 | -8,00% | 1.347.493,00 |
| 04.08.2025 | 1,77 | 1,83 | 1,69 | 1,75 | 0,00% | 943.740,00 |
| 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% | 191.871,00 |
| 30.07.2025 | 1,85 | 1,99 | 1,84 | 1,93 | 4,32% | 244.226,00 |
| 29.07.2025 | 1,97 | 1,97 | 1,79 | 1,85 | -5,13% | 788.985,00 |
| 28.07.2025 | 1,95 | 2,00 | 1,94 | 1,95 | -0,51% | 198.634,00 |
| 25.07.2025 | 1,97 | 2,02 | 1,94 | 1,96 | 0,51% | 83.395,00 |
| 24.07.2025 | 2,05 | 2,07 | 1,95 | 1,95 | -6,25% | 151.487,00 |
| 23.07.2025 | 2,04 | 2,09 | 2,00 | 2,08 | 2,46% | 141.755,00 |
| 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 |
| 18.07.2025 | 1,98 | 2,01 | 1,95 | 1,97 | 1,03% | 215.317,00 |
| 17.07.2025 | 1,98 | 2,00 | 1,94 | 1,95 | -1,52% | 211.637,00 |
| 16.07.2025 | 1,97 | 2,01 | 1,95 | 1,98 | 1,54% | 182.071,00 |
| 15.07.2025 | 1,97 | 1,99 | 1,95 | 1,95 | 0,00% | 156.172,00 |
| 14.07.2025 | 1,95 | 1,98 | 1,94 | 1,95 | 0,00% | 148.112,00 |
| 11.07.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 0,00% | 122.252,00 |
| 10.07.2025 | 1,98 | 2,02 | 1,95 | 1,95 | -2,01% | 130.242,00 |
| 09.07.2025 | 1,92 | 1,99 | 1,87 | 1,99 | 4,74% | 213.310,00 |
| 08.07.2025 | 1,76 | 1,92 | 1,76 | 1,90 | 8,26% | 283.291,00 |
| 07.07.2025 | 1,86 | 1,86 | 1,69 | 1,76 | -8,12% | 297.532,00 |
| 03.07.2025 | 1,86 | 1,97 | 1,85 | 1,91 | 4,37% | 203.804,00 |
| 02.07.2025 | 1,83 | 1,85 | 1,79 | 1,83 | 0,00% | 112.815,00 |
| 01.07.2025 | 1,87 | 1,91 | 1,78 | 1,83 | -4,19% | 205.180,00 |
| 30.06.2025 | 2,00 | 2,06 | 1,86 | 1,91 | -3,05% | 308.999,00 |
| 27.06.2025 | 1,76 | 1,97 | 1,75 | 1,97 | 11,93% | 723.800,00 |
| 26.06.2025 | 1,76 | 1,77 | 1,72 | 1,76 | 0,57% | 116.097,00 |
| 25.06.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -2,78% | 159.471,00 |
| 24.06.2025 | 1,73 | 1,83 | 1,70 | 1,80 | 5,88% | 224.686,00 |
| 23.06.2025 | 1,69 | 1,78 | 1,62 | 1,70 | 0,00% | 427.411,00 |
| 20.06.2025 | 1,65 | 1,72 | 1,61 | 1,70 | 3,66% | 538.143,00 |
| 18.06.2025 | 1,61 | 1,68 | 1,52 | 1,64 | 1,86% | 246.787,00 |
| 17.06.2025 | 1,56 | 1,63 | 1,56 | 1,61 | 0,63% | 192.530,00 |
| 16.06.2025 | 1,51 | 1,61 | 1,50 | 1,60 | 7,38% | 131.196,00 |
| 13.06.2025 | 1,50 | 1,51 | 1,44 | 1,49 | -3,25% | 461.841,00 |
| 12.06.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -4,35% | 129.291,00 |
| 11.06.2025 | 1,57 | 1,65 | 1,55 | 1,61 | 3,21% | 287.155,00 |
| 10.06.2025 | 1,44 | 1,58 | 1,44 | 1,56 | 8,33% | 184.653,00 |
| 09.06.2025 | 1,42 | 1,45 | 1,38 | 1,44 | 2,13% | 397.082,00 |
| 06.06.2025 | 1,43 | 1,44 | 1,39 | 1,41 | 1,44% | 274.793,00 |
| 05.06.2025 | 1,40 | 1,43 | 1,38 | 1,39 | -0,71% | 228.447,00 |
| 04.06.2025 | 1,44 | 1,46 | 1,39 | 1,40 | -3,45% | 175.600,00 |
| 03.06.2025 | 1,51 | 1,53 | 1,44 | 1,45 | -3,97% | 196.265,00 |
| 02.06.2025 | 1,46 | 1,53 | 1,40 | 1,51 | 4,14% | 358.850,00 |
| 30.05.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -1,36% | 313.906,00 |
| 29.05.2025 | 1,64 | 1,65 | 1,46 | 1,47 | -9,82% | 177.304,00 |
| 28.05.2025 | 1,62 | 1,65 | 1,57 | 1,63 | -0,61% | 277.535,00 |
| 27.05.2025 | 1,51 | 1,65 | 1,50 | 1,64 | 10,07% | 317.789,00 |
| 23.05.2025 | 1,50 | 1,57 | 1,46 | 1,49 | -4,49% | 303.203,00 |
| 22.05.2025 | 1,63 | 1,66 | 1,56 | 1,56 | -5,45% | 310.146,00 |
| 21.05.2025 | 1,60 | 1,74 | 1,55 | 1,65 | 3,12% | 430.607,00 |
| 20.05.2025 | 1,66 | 1,70 | 1,57 | 1,60 | -3,61% | 485.791,00 |
| 19.05.2025 | 1,55 | 1,73 | 1,52 | 1,66 | 3,11% | 387.892,00 |
| 16.05.2025 | 1,56 | 1,63 | 1,52 | 1,61 | 3,87% | 519.934,00 |
| 15.05.2025 | 1,48 | 1,58 | 1,48 | 1,55 | 3,33% | 386.096,00 |
| 14.05.2025 | 1,43 | 1,52 | 1,42 | 1,50 | 3,45% | 470.107,00 |
| 13.05.2025 | 1,49 | 1,54 | 1,44 | 1,45 | -2,03% | 535.126,00 |
| 12.05.2025 | 1,51 | 1,54 | 1,40 | 1,48 | 6,47% | 439.878,00 |
| 09.05.2025 | 1,46 | 1,49 | 1,39 | 1,39 | -4,14% | 229.359,00 |
| 08.05.2025 | 1,36 | 1,46 | 1,27 | 1,45 | 9,85% | 293.468,00 |
| 07.05.2025 | 1,37 | 1,38 | 1,32 | 1,32 | -2,22% | 209.797,00 |
| 06.05.2025 | 1,45 | 1,47 | 1,05 | 1,35 | -8,78% | 1.415.105,00 |
| 05.05.2025 | 1,56 | 1,62 | 1,47 | 1,48 | -5,13% | 240.381,00 |
| 02.05.2025 | 1,51 | 1,59 | 1,51 | 1,56 | 3,31% | 196.594,00 |
| 01.05.2025 | 1,50 | 1,56 | 1,50 | 1,51 | 1,34% | 163.551,00 |
| 30.04.2025 | 1,54 | 1,55 | 1,47 | 1,49 | -6,29% | 151.929,00 |
| 29.04.2025 | 1,55 | 1,68 | 1,54 | 1,59 | 1,27% | 183.113,00 |
| 28.04.2025 | 1,55 | 1,60 | 1,51 | 1,57 | 0,64% | 202.111,00 |
| 25.04.2025 | 1,51 | 1,62 | 1,47 | 1,56 | 1,30% | 609.105,00 |
| 24.04.2025 | 1,43 | 1,55 | 1,41 | 1,54 | 10,39% | 589.605,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,35 | 1,40 | 2,57% | 341.853,00 |
| 22.04.2025 | 1,32 | 1,39 | 1,29 | 1,36 | 5,43% | 509.093,00 |
| 21.04.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 0,78% | 277.803,00 |
| 17.04.2025 | 1,30 | 1,35 | 1,25 | 1,28 | -2,29% | 278.488,00 |
| 16.04.2025 | 1,27 | 1,33 | 1,26 | 1,31 | 1,55% | 256.516,00 |
| 15.04.2025 | 1,34 | 1,38 | 1,28 | 1,29 | -4,44% | 203.784,00 |
| 14.04.2025 | 1,44 | 1,45 | 1,33 | 1,35 | -6,25% | 209.115,00 |
| 11.04.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -0,69% | 181.923,00 |
| 10.04.2025 | 1,51 | 1,51 | 1,43 | 1,45 | -8,81% | 189.097,00 |
| 09.04.2025 | 1,36 | 1,64 | 1,36 | 1,59 | 13,57% | 324.224,00 |
| 08.04.2025 | 1,46 | 1,49 | 1,36 | 1,40 | -1,06% | 386.097,00 |