26,180$
0,15%
Echtzeit-Aktienkurs TruBridge Inc.
Bid:
Ask:
Aktienkurse zur TruBridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 26,15 | 26,18 | 26,15 | 26,18 | 0,13% | 121.002,00 |
| 23.06.2026 | 26,17 | 26,17 | 26,12 | 26,14 | 0,11% | 63.692,00 |
| 22.06.2026 | 26,11 | 26,11 | 26,10 | 26,11 | 0,02% | 78.577,00 |
| 18.06.2026 | 26,14 | 26,14 | 26,11 | 26,11 | 0,02% | 40.834,00 |
| 17.06.2026 | 26,13 | 26,13 | 26,10 | 26,10 | -0,06% | 189.092,00 |
| 16.06.2026 | 26,12 | 26,13 | 26,11 | 26,12 | -0,06% | 102.488,00 |
| 15.06.2026 | 26,12 | 26,13 | 26,12 | 26,13 | 0,04% | 60.426,00 |
| 12.06.2026 | 26,31 | 26,31 | 26,07 | 26,12 | 0,15% | 45.069,00 |
| 11.06.2026 | 26,03 | 26,08 | 26,01 | 26,08 | 0,06% | 36.481,00 |
| 10.06.2026 | 26,02 | 26,07 | 26,01 | 26,07 | 0,21% | 51.355,00 |
| 09.06.2026 | 26,04 | 26,06 | 26,01 | 26,01 | -0,12% | 48.042,00 |
| 08.06.2026 | 26,06 | 26,06 | 26,04 | 26,04 | -0,06% | 26.208,00 |
| 05.06.2026 | 26,06 | 26,07 | 26,04 | 26,06 | 0,02% | 84.941,00 |
| 04.06.2026 | 25,97 | 26,07 | 25,97 | 26,05 | 0,29% | 56.138,00 |
| 03.06.2026 | 25,97 | 25,98 | 25,97 | 25,98 | 0,06% | 43.546,00 |
| 02.06.2026 | 25,96 | 25,98 | 25,95 | 25,96 | 0,00% | 64.273,00 |
| 01.06.2026 | 25,96 | 25,97 | 25,95 | 25,96 | 0,00% | 13.672,00 |
| 29.05.2026 | 25,95 | 25,96 | 25,95 | 25,96 | 0,08% | 32.842,00 |
| 28.05.2026 | 25,97 | 25,97 | 25,94 | 25,94 | -0,02% | 34.615,00 |
| 27.05.2026 | 25,95 | 25,97 | 25,94 | 25,95 | -0,02% | 38.878,00 |
| 26.05.2026 | 25,94 | 25,95 | 25,91 | 25,95 | 0,04% | 33.936,00 |
| 22.05.2026 | 25,94 | 25,94 | 25,92 | 25,94 | 0,08% | 31.128,00 |
| 21.05.2026 | 25,94 | 25,95 | 25,92 | 25,92 | -0,04% | 38.056,00 |
| 20.05.2026 | 25,93 | 25,95 | 25,92 | 25,93 | -0,04% | 53.874,00 |
| 19.05.2026 | 25,94 | 25,95 | 25,92 | 25,94 | 0,04% | 69.294,00 |
| 18.05.2026 | 25,84 | 25,99 | 25,84 | 25,93 | 0,27% | 46.789,00 |
| 15.05.2026 | 25,86 | 25,87 | 25,85 | 25,86 | 0,04% | 20.134,00 |
| 14.05.2026 | 25,86 | 25,86 | 25,84 | 25,85 | -0,04% | 19.611,00 |
| 13.05.2026 | 25,87 | 25,87 | 25,84 | 25,86 | 0,04% | 18.928,00 |
| 12.05.2026 | 25,83 | 25,88 | 25,83 | 25,85 | -0,08% | 40.889,00 |
| 11.05.2026 | 26,36 | 26,51 | 25,81 | 25,87 | 0,12% | 61.641,00 |
| 08.05.2026 | 25,77 | 25,84 | 25,77 | 25,84 | 0,21% | 30.594,00 |
| 07.05.2026 | 25,70 | 25,81 | 25,70 | 25,79 | 0,16% | 48.794,00 |
| 06.05.2026 | 25,75 | 25,75 | 25,70 | 25,75 | -0,02% | 92.093,00 |
| 05.05.2026 | 25,76 | 25,76 | 25,73 | 25,75 | 0,00% | 50.239,00 |
| 04.05.2026 | 25,79 | 25,82 | 25,73 | 25,75 | -0,16% | 43.523,00 |
| 01.05.2026 | 25,69 | 25,79 | 25,69 | 25,79 | 0,37% | 93.978,00 |
| 30.04.2026 | 25,70 | 25,72 | 25,68 | 25,70 | -0,10% | 107.922,00 |
| 29.04.2026 | 25,71 | 25,73 | 25,70 | 25,72 | -0,04% | 25.740,00 |
| 28.04.2026 | 25,77 | 25,77 | 25,72 | 25,73 | 0,04% | 66.154,00 |
| 27.04.2026 | 25,86 | 25,86 | 25,72 | 25,72 | -0,27% | 55.869,00 |
| 24.04.2026 | 25,73 | 25,80 | 25,71 | 25,79 | 0,04% | 31.067,00 |
| 23.04.2026 | 25,70 | 25,81 | 25,62 | 25,78 | 12,63% | 164.926,00 |
| 22.04.2026 | 22,89 | 23,13 | 22,80 | 22,89 | 0,13% | 16.600,00 |
| 21.04.2026 | 23,25 | 23,25 | 22,81 | 22,86 | -1,08% | 22.430,00 |
| 20.04.2026 | 23,28 | 23,28 | 22,58 | 23,11 | -0,43% | 19.905,00 |
| 17.04.2026 | 22,57 | 23,35 | 22,49 | 23,21 | 5,02% | 50.144,00 |
| 16.04.2026 | 22,44 | 23,14 | 22,01 | 22,10 | -0,27% | 75.869,00 |
| 15.04.2026 | 22,00 | 22,19 | 21,45 | 22,16 | 2,78% | 31.921,00 |
| 14.04.2026 | 21,51 | 22,50 | 20,91 | 21,56 | 1,68% | 58.369,00 |
| 13.04.2026 | 18,39 | 22,03 | 18,39 | 21,20 | 17,73% | 87.757,00 |
| 10.04.2026 | 17,94 | 18,05 | 17,71 | 18,01 | 0,73% | 31.611,00 |
| 09.04.2026 | 17,66 | 17,97 | 17,51 | 17,88 | 2,05% | 22.681,00 |
| 08.04.2026 | 17,90 | 18,11 | 17,33 | 17,52 | 1,33% | 25.602,00 |
| 07.04.2026 | 17,34 | 17,75 | 16,99 | 17,29 | 0,70% | 34.319,00 |
| 06.04.2026 | 16,37 | 17,27 | 16,37 | 17,17 | 5,79% | 17.648,00 |
| 02.04.2026 | 15,56 | 16,35 | 15,56 | 16,23 | 3,71% | 42.503,00 |
| 01.04.2026 | 15,34 | 16,14 | 15,34 | 15,65 | 6,97% | 49.598,00 |
| 31.03.2026 | 14,28 | 14,96 | 14,00 | 14,63 | 4,50% | 27.926,00 |
| 30.03.2026 | 14,30 | 14,37 | 13,96 | 14,00 | -0,57% | 14.468,00 |
| 27.03.2026 | 14,64 | 14,64 | 14,04 | 14,08 | -5,06% | 16.957,00 |
| 26.03.2026 | 14,51 | 14,88 | 14,51 | 14,83 | 1,78% | 16.693,00 |
| 25.03.2026 | 15,14 | 15,14 | 14,42 | 14,57 | -2,28% | 27.197,00 |
| 24.03.2026 | 15,44 | 15,44 | 14,72 | 14,91 | -3,31% | 18.171,00 |
| 23.03.2026 | 15,40 | 15,82 | 15,38 | 15,42 | 0,85% | 12.531,00 |
| 20.03.2026 | 15,17 | 15,46 | 15,04 | 15,29 | -0,84% | 23.689,00 |
| 19.03.2026 | 15,30 | 15,62 | 15,13 | 15,42 | 2,12% | 16.438,00 |
| 18.03.2026 | 15,35 | 15,62 | 14,84 | 15,10 | -3,90% | 60.875,00 |
| 17.03.2026 | 16,06 | 17,06 | 15,63 | 15,71 | -10,31% | 50.403,00 |
| 16.03.2026 | 17,62 | 17,94 | 17,48 | 17,52 | 1,27% | 19.880,00 |
| 13.03.2026 | 17,96 | 17,96 | 17,21 | 17,30 | -1,14% | 21.074,00 |
| 12.03.2026 | 17,73 | 17,88 | 17,41 | 17,50 | -1,41% | 27.946,00 |
| 11.03.2026 | 17,99 | 17,99 | 17,40 | 17,75 | -1,83% | 21.014,00 |
| 10.03.2026 | 17,96 | 18,44 | 17,89 | 18,08 | -2,06% | 19.030,00 |
| 09.03.2026 | 18,23 | 18,55 | 18,04 | 18,46 | -1,70% | 22.086,00 |
| 06.03.2026 | 18,50 | 18,80 | 18,25 | 18,78 | -0,37% | 31.184,00 |
| 05.03.2026 | 19,16 | 19,57 | 18,79 | 18,85 | -1,93% | 35.584,00 |
| 04.03.2026 | 19,14 | 19,37 | 18,99 | 19,22 | 0,73% | 7.550,00 |
| 03.03.2026 | 19,60 | 19,60 | 18,40 | 19,08 | 0,00% | 78.253,00 |
| 02.03.2026 | 19,08 | 19,40 | 19,03 | 19,08 | -1,04% | 3.849,00 |
| 27.02.2026 | 19,74 | 19,74 | 19,25 | 19,28 | -2,53% | 80.313,00 |
| 26.02.2026 | 20,27 | 20,30 | 19,63 | 19,78 | -1,74% | 19.362,00 |
| 25.02.2026 | 19,80 | 20,17 | 19,62 | 20,13 | 2,60% | 8.484,00 |
| 24.02.2026 | 19,70 | 19,87 | 19,34 | 19,62 | 0,36% | 20.773,00 |
| 23.02.2026 | 20,08 | 20,08 | 19,55 | 19,55 | -3,74% | 17.153,00 |
| 20.02.2026 | 19,84 | 20,48 | 19,84 | 20,31 | 2,06% | 24.210,00 |
| 19.02.2026 | 20,16 | 20,16 | 19,28 | 19,90 | -1,09% | 33.825,00 |
| 18.02.2026 | 19,85 | 20,60 | 19,68 | 20,12 | 2,13% | 76.919,00 |
| 17.02.2026 | 19,70 | 19,81 | 19,39 | 19,70 | 0,82% | 10.201,00 |
| 13.02.2026 | 19,24 | 19,83 | 19,24 | 19,54 | 3,81% | 6.437,00 |
| 12.02.2026 | 18,51 | 18,83 | 18,50 | 18,82 | 0,82% | 15.763,00 |
| 11.02.2026 | 19,17 | 19,18 | 18,34 | 18,67 | -1,74% | 22.456,00 |
| 10.02.2026 | 19,91 | 19,91 | 18,94 | 19,00 | -3,65% | 53.333,00 |
| 09.02.2026 | 20,45 | 20,50 | 19,37 | 19,72 | -2,52% | 27.691,00 |
| 06.02.2026 | 21,15 | 21,15 | 20,05 | 20,23 | -3,07% | 23.156,00 |
| 05.02.2026 | 21,99 | 22,68 | 20,65 | 20,87 | -5,74% | 124.508,00 |
| 04.02.2026 | 22,72 | 23,09 | 21,88 | 22,14 | 5,38% | 45.492,00 |
| 03.02.2026 | 20,64 | 21,43 | 20,21 | 21,01 | 2,99% | 60.260,00 |
| 02.02.2026 | 19,57 | 21,34 | 19,22 | 20,40 | 5,26% | 47.128,00 |
| 30.01.2026 | 19,24 | 19,68 | 18,84 | 19,38 | -1,02% | 21.242,00 |