2,144$
-0,29%
Echtzeit-Aktienkurs TrueCar
Bid:
Ask:
Aktienkurse zur TrueCar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -0,47% | 517.661,00 |
| 11.12.2025 | 2,17 | 2,20 | 2,15 | 2,15 | -0,60% | 430.367,00 |
| 10.12.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -1,23% | 601.351,00 |
| 09.12.2025 | 2,16 | 2,22 | 2,16 | 2,19 | 1,62% | 509.923,00 |
| 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% | 805.199,00 |
| 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% | 563.250,00 |
| 02.12.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,94% | 633.216,00 |
| 01.12.2025 | 2,12 | 2,16 | 2,11 | 2,12 | -0,47% | 526.229,00 |
| 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 | 0,48% | 429.440,00 |
| 21.11.2025 | 2,13 | 2,15 | 2,06 | 2,09 | -1,42% | 843.454,00 |
| 20.11.2025 | 2,23 | 2,23 | 2,10 | 2,12 | -3,20% | 716.542,00 |
| 19.11.2025 | 2,22 | 2,26 | 2,16 | 2,19 | -1,35% | 480.934,00 |
| 18.11.2025 | 2,23 | 2,26 | 2,21 | 2,22 | 0,00% | 325.211,00 |
| 17.11.2025 | 2,29 | 2,32 | 2,21 | 2,22 | -3,48% | 336.494,00 |
| 14.11.2025 | 2,27 | 2,32 | 2,25 | 2,30 | 1,32% | 505.530,00 |
| 13.11.2025 | 2,27 | 2,29 | 2,25 | 2,27 | -1,30% | 488.210,00 |
| 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% | 740.693,00 |
| 10.11.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -1,37% | 423.413,00 |
| 07.11.2025 | 2,19 | 2,21 | 2,17 | 2,19 | -0,45% | 426.834,00 |
| 06.11.2025 | 2,22 | 2,22 | 2,15 | 2,20 | 0,00% | 391.893,00 |
| 05.11.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 318.523,00 |
| 04.11.2025 | 2,19 | 2,22 | 2,15 | 2,19 | 0,00% | 541.889,00 |
| 03.11.2025 | 2,23 | 2,23 | 2,18 | 2,19 | -0,45% | 554.315,00 |
| 31.10.2025 | 2,30 | 2,31 | 2,00 | 2,20 | -3,51% | 2.064.986,00 |
| 30.10.2025 | 2,29 | 2,32 | 2,28 | 2,28 | 0,00% | 421.300,00 |
| 29.10.2025 | 2,31 | 2,33 | 2,26 | 2,28 | -0,87% | 586.970,00 |
| 28.10.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -2,13% | 524.751,00 |
| 27.10.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -1,26% | 1.856.921,00 |
| 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% | 2.968.233,00 |
| 21.10.2025 | 2,45 | 2,46 | 2,44 | 2,44 | 0,00% | 730.790,00 |
| 20.10.2025 | 2,45 | 2,48 | 2,44 | 2,44 | -0,22% | 1.644.616,00 |
| 17.10.2025 | 2,41 | 2,45 | 2,39 | 2,45 | 1,47% | - |
| 16.10.2025 | 2,41 | 2,44 | 2,40 | 2,41 | 0,42% | 2.192.667,00 |
| 15.10.2025 | 2,50 | 2,50 | 2,34 | 2,40 | 62,16% | 7.427.315,00 |
| 14.10.2025 | 1,40 | 1,51 | 1,38 | 1,48 | 3,50% | 237.918,00 |
| 13.10.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -0,69% | 379.641,00 |
| 10.10.2025 | 1,53 | 1,59 | 1,43 | 1,44 | -7,69% | 639.618,00 |
| 09.10.2025 | 1,60 | 1,64 | 1,56 | 1,56 | -2,50% | 295.798,00 |
| 08.10.2025 | 1,59 | 1,63 | 1,53 | 1,60 | 1,91% | 296.984,00 |
| 07.10.2025 | 1,77 | 1,79 | 1,51 | 1,57 | -13,74% | 555.141,00 |
| 06.10.2025 | 1,79 | 1,89 | 1,78 | 1,82 | 2,82% | 252.437,00 |
| 03.10.2025 | 1,74 | 1,82 | 1,74 | 1,77 | -1,12% | 188.506,00 |
| 02.10.2025 | 1,72 | 1,84 | 1,67 | 1,79 | 4,68% | 283.907,00 |
| 01.10.2025 | 1,82 | 1,84 | 1,71 | 1,71 | -7,07% | 233.132,00 |
| 30.09.2025 | 1,92 | 1,93 | 1,77 | 1,84 | -5,15% | 207.220,00 |
| 29.09.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -2,02% | 202.934,00 |
| 26.09.2025 | 2,05 | 2,09 | 1,97 | 1,98 | -1,98% | 156.209,00 |
| 25.09.2025 | 2,12 | 2,14 | 2,01 | 2,02 | -6,91% | 177.779,00 |
| 24.09.2025 | 2,25 | 2,29 | 2,14 | 2,17 | -3,13% | 270.377,00 |
| 23.09.2025 | 2,44 | 2,45 | 2,24 | 2,24 | -6,28% | 328.184,00 |
| 22.09.2025 | 2,32 | 2,42 | 2,30 | 2,39 | 3,02% | 243.826,00 |
| 19.09.2025 | 2,40 | 2,42 | 2,31 | 2,32 | -2,93% | 637.886,00 |
| 18.09.2025 | 2,27 | 2,46 | 2,27 | 2,39 | 7,17% | 466.355,00 |
| 17.09.2025 | 2,30 | 2,31 | 2,19 | 2,23 | -2,19% | 814.453,00 |
| 16.09.2025 | 2,39 | 2,42 | 2,25 | 2,28 | -4,20% | 705.031,00 |
| 15.09.2025 | 2,47 | 2,53 | 2,36 | 2,38 | -2,06% | 264.923,00 |
| 12.09.2025 | 2,32 | 2,50 | 2,28 | 2,43 | 8,00% | 445.220,00 |
| 11.09.2025 | 1,97 | 2,32 | 1,94 | 2,25 | 15,38% | 503.040,00 |
| 10.09.2025 | 2,15 | 2,18 | 1,91 | 1,95 | -9,30% | 1.095.308,00 |
| 09.09.2025 | 2,22 | 2,27 | 2,12 | 2,15 | -2,27% | 139.970,00 |
| 08.09.2025 | 2,18 | 2,20 | 2,09 | 2,20 | 1,85% | 167.582,00 |
| 05.09.2025 | 2,14 | 2,19 | 2,12 | 2,16 | 1,89% | 143.266,00 |
| 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% | 141.727,00 |
| 02.09.2025 | 2,15 | 2,23 | 2,10 | 2,11 | -4,09% | 159.223,00 |
| 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% | 235.191,00 |
| 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 | 0,00% | 273.441,00 |
| 11.08.2025 | 2,01 | 2,10 | 1,89 | 1,89 | -7,80% | 382.244,00 |
| 08.08.2025 | 2,19 | 2,19 | 2,01 | 2,05 | -0,97% | 362.338,00 |
| 07.08.2025 | 2,00 | 2,29 | 1,94 | 2,07 | 5,08% | 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 |