3,993$
-0,67%
Echtzeit-Aktienkurs TrueCar Inc.
Bid:
Ask:
Aktienkurse zur TrueCar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,04 | 4,04 | 3,97 | 3,99 | -0,75% | - |
| 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% | 330.814,00 |
| 31.10.2024 | 4,00 | 4,04 | 3,91 | 3,91 | -2,01% | 238.788,00 |
| 30.10.2024 | 3,83 | 4,22 | 3,82 | 3,99 | 3,64% | 921.069,00 |
| 29.10.2024 | 3,74 | 3,88 | 3,74 | 3,85 | 2,12% | 304.168,00 |
| 28.10.2024 | 3,77 | 3,85 | 3,74 | 3,77 | 0,80% | 444.592,00 |
| 25.10.2024 | 3,84 | 3,86 | 3,74 | 3,74 | -1,58% | 212.537,00 |
| 24.10.2024 | 3,56 | 3,80 | 3,54 | 3,80 | 7,65% | 264.787,00 |
| 23.10.2024 | 3,61 | 3,65 | 3,47 | 3,53 | -3,02% | 403.421,00 |
| 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% | 279.769,00 |
| 17.10.2024 | 3,78 | 3,83 | 3,73 | 3,80 | 1,06% | 214.061,00 |
| 16.10.2024 | 3,70 | 3,79 | 3,64 | 3,76 | 1,90% | 293.072,00 |
| 15.10.2024 | 3,69 | 3,76 | 3,60 | 3,69 | -0,27% | 415.837,00 |
| 14.10.2024 | 3,68 | 3,76 | 3,66 | 3,70 | 0,54% | 266.164,00 |
| 11.10.2024 | 3,58 | 3,75 | 3,58 | 3,68 | 2,22% | 262.588,00 |
| 10.10.2024 | 3,43 | 3,62 | 3,40 | 3,60 | 2,86% | 303.500,00 |
| 09.10.2024 | 3,42 | 3,56 | 3,42 | 3,50 | 2,64% | 296.622,00 |
| 08.10.2024 | 3,26 | 3,42 | 3,26 | 3,41 | 4,28% | 239.398,00 |
| 07.10.2024 | 3,35 | 3,36 | 3,24 | 3,27 | -0,61% | 178.169,00 |
| 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% | 215.663,00 |
| 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% | 260.365,00 |
| 30.09.2024 | 3,34 | 3,46 | 3,34 | 3,45 | 2,23% | 261.419,00 |
| 27.09.2024 | 3,37 | 3,41 | 3,35 | 3,37 | 1,20% | 411.806,00 |
| 26.09.2024 | 3,40 | 3,41 | 3,33 | 3,33 | -0,89% | 288.117,00 |
| 25.09.2024 | 3,35 | 3,41 | 3,32 | 3,36 | 0,60% | 286.210,00 |
| 24.09.2024 | 3,28 | 3,41 | 3,26 | 3,34 | 2,14% | 192.842,00 |
| 23.09.2024 | 3,29 | 3,35 | 3,25 | 3,27 | 0,31% | 210.774,00 |
| 20.09.2024 | 3,27 | 3,39 | 3,25 | 3,26 | -1,21% | 821.841,00 |
| 19.09.2024 | 3,24 | 3,36 | 3,20 | 3,30 | 4,43% | 251.479,00 |
| 18.09.2024 | 3,12 | 3,24 | 3,12 | 3,16 | 0,64% | 326.417,00 |
| 17.09.2024 | 3,24 | 3,25 | 3,13 | 3,14 | -1,57% | 257.185,00 |
| 16.09.2024 | 3,21 | 3,23 | 3,14 | 3,19 | 0,00% | 241.492,00 |
| 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% | 304.728,00 |
| 11.09.2024 | 3,04 | 3,11 | 3,01 | 3,03 | -1,30% | 272.766,00 |
| 10.09.2024 | 3,07 | 3,10 | 3,02 | 3,07 | 0,00% | 204.986,00 |
| 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% | 384.130,00 |
| 05.09.2024 | 3,00 | 3,22 | 2,98 | 3,12 | 3,65% | 366.581,00 |
| 04.09.2024 | 2,89 | 3,03 | 2,88 | 3,01 | 4,33% | 213.252,00 |
| 03.09.2024 | 2,95 | 3,02 | 2,88 | 2,89 | -3,83% | 250.427,00 |
| 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% | 219.138,00 |
| 26.08.2024 | 2,89 | 3,01 | 2,84 | 3,00 | 5,63% | 399.178,00 |
| 23.08.2024 | 2,82 | 2,95 | 2,81 | 2,84 | 2,16% | 358.563,00 |
| 22.08.2024 | 2,83 | 2,87 | 2,78 | 2,78 | -1,42% | 236.756,00 |
| 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% | 227.733,00 |
| 15.08.2024 | 3,01 | 3,03 | 2,93 | 2,94 | 1,03% | 248.279,00 |
| 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% | 266.040,00 |
| 08.08.2024 | 2,76 | 2,90 | 2,70 | 2,87 | 6,11% | 332.899,00 |
| 07.08.2024 | 2,79 | 2,93 | 2,70 | 2,70 | -0,73% | 353.997,00 |
| 06.08.2024 | 2,60 | 2,80 | 2,56 | 2,72 | -13,92% | 518.407,00 |
| 05.08.2024 | 3,11 | 3,29 | 3,10 | 3,16 | -6,51% | 341.921,00 |
| 02.08.2024 | 3,20 | 3,46 | 3,18 | 3,38 | -1,17% | 264.221,00 |
| 01.08.2024 | 3,68 | 3,73 | 3,35 | 3,42 | -6,81% | 325.594,00 |
| 31.07.2024 | 3,72 | 3,76 | 3,65 | 3,67 | 0,00% | 428.568,00 |
| 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% | 192.457,00 |
| 26.07.2024 | 3,89 | 3,93 | 3,73 | 3,75 | -1,06% | 279.132,00 |
| 25.07.2024 | 3,72 | 3,96 | 3,69 | 3,79 | 2,16% | 425.898,00 |
| 24.07.2024 | 3,68 | 3,87 | 3,68 | 3,71 | -0,27% | 233.426,00 |
| 23.07.2024 | 3,76 | 3,84 | 3,66 | 3,72 | -1,85% | 330.144,00 |
| 22.07.2024 | 3,65 | 3,84 | 3,65 | 3,79 | 4,12% | 214.044,00 |
| 19.07.2024 | 3,69 | 3,79 | 3,64 | 3,64 | -1,09% | 235.225,00 |
| 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% | 260.067,00 |
| 16.07.2024 | 3,70 | 3,82 | 3,60 | 3,81 | 4,53% | 380.829,00 |
| 15.07.2024 | 3,49 | 3,70 | 3,44 | 3,65 | 5,65% | 305.555,00 |
| 12.07.2024 | 3,49 | 3,54 | 3,44 | 3,45 | 0,58% | 285.774,00 |
| 11.07.2024 | 3,20 | 3,44 | 3,18 | 3,43 | 8,89% | 370.112,00 |
| 10.07.2024 | 3,21 | 3,22 | 3,14 | 3,15 | -0,63% | 256.595,00 |
| 09.07.2024 | 3,20 | 3,24 | 3,13 | 3,17 | -0,94% | 123.139,00 |
| 08.07.2024 | 3,16 | 3,26 | 3,16 | 3,20 | 1,59% | 183.735,00 |
| 05.07.2024 | 3,06 | 3,17 | 3,06 | 3,15 | 1,94% | 116.625,00 |
| 03.07.2024 | 3,12 | 3,22 | 3,09 | 3,09 | -0,32% | 88.254,00 |
| 02.07.2024 | 3,03 | 3,14 | 3,02 | 3,10 | 2,31% | 228.452,00 |
| 01.07.2024 | 3,13 | 3,13 | 3,01 | 3,03 | -3,19% | 219.706,00 |
| 28.06.2024 | 3,06 | 3,20 | 3,05 | 3,13 | 3,64% | 518.451,00 |
| 27.06.2024 | 2,87 | 3,03 | 2,87 | 3,02 | 5,23% | 165.548,00 |
| 26.06.2024 | 2,82 | 2,93 | 2,81 | 2,87 | 0,00% | 202.329,00 |
| 25.06.2024 | 2,79 | 2,91 | 2,76 | 2,87 | 3,05% | 145.948,00 |
| 24.06.2024 | 2,76 | 2,87 | 2,75 | 2,79 | 0,18% | 135.542,00 |
| 21.06.2024 | 2,80 | 2,84 | 2,76 | 2,78 | -0,64% | 337.294,00 |
| 20.06.2024 | 2,73 | 2,80 | 2,73 | 2,80 | 1,01% | 131.607,00 |
| 18.06.2024 | 2,78 | 2,83 | 2,76 | 2,77 | -1,07% | 183.103,00 |
| 17.06.2024 | 2,75 | 2,86 | 2,75 | 2,80 | 0,72% | 174.321,00 |
| 14.06.2024 | 2,85 | 2,88 | 2,77 | 2,78 | -4,47% | 127.299,00 |