1,495$
4,55%
Echtzeit-Aktienkurs TrueCar Inc.
Bid:
Ask:
Aktienkurse zur TrueCar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 349.360,00 |
| 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% | 295.389,00 |
| 08.10.2025 | 1,59 | 1,63 | 1,53 | 1,60 | 1,91% | 296.644,00 |
| 07.10.2025 | 1,77 | 1,79 | 1,51 | 1,57 | -13,74% | 554.022,00 |
| 06.10.2025 | 1,79 | 1,89 | 1,78 | 1,82 | 3,41% | 252.437,00 |
| 03.10.2025 | 1,78 | 1,81 | 1,74 | 1,76 | -1,68% | 34.063,00 |
| 02.10.2025 | 1,72 | 1,84 | 1,67 | 1,79 | 4,68% | 283.278,00 |
| 01.10.2025 | 1,82 | 1,84 | 1,71 | 1,71 | -7,07% | 232.293,00 |
| 30.09.2025 | 1,92 | 1,93 | 1,77 | 1,84 | -5,15% | 207.169,00 |
| 29.09.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -2,02% | 200.174,00 |
| 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% | 173.697,00 |
| 24.09.2025 | 2,25 | 2,29 | 2,14 | 2,17 | -3,13% | 266.860,00 |
| 23.09.2025 | 2,44 | 2,45 | 2,24 | 2,24 | -6,28% | 328.143,00 |
| 22.09.2025 | 2,32 | 2,42 | 2,30 | 2,39 | 3,02% | 242.333,00 |
| 19.09.2025 | 2,40 | 2,42 | 2,31 | 2,32 | -3,73% | 637.886,00 |
| 18.09.2025 | 2,27 | 2,46 | 2,27 | 2,41 | 8,07% | 465.942,00 |
| 17.09.2025 | 2,30 | 2,31 | 2,19 | 2,23 | -2,19% | 814.433,00 |
| 16.09.2025 | 2,39 | 2,42 | 2,25 | 2,28 | -4,20% | 703.818,00 |
| 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% | 141.704,00 |
| 02.09.2025 | 2,15 | 2,23 | 2,10 | 2,11 | -4,09% | 159.036,00 |
| 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% | 235.074,00 |
| 27.08.2025 | 1,96 | 2,14 | 1,96 | 2,12 | 7,61% | 1.080.256,00 |
| 26.08.2025 | 1,98 | 2,10 | 1,95 | 1,97 | 0,51% | 1.035.568,00 |
| 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% | 148.300,00 |
| 20.08.2025 | 1,85 | 1,90 | 1,80 | 1,87 | 0,00% | 256.979,00 |
| 19.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -2,09% | 131.933,00 |
| 18.08.2025 | 1,85 | 1,94 | 1,84 | 1,91 | 2,14% | 284.699,00 |
| 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% | 154.302,00 |
| 13.08.2025 | 1,90 | 1,99 | 1,89 | 1,96 | 3,70% | 250.377,00 |
| 12.08.2025 | 1,89 | 1,99 | 1,88 | 1,89 | -0,26% | 273.428,00 |
| 11.08.2025 | 2,01 | 2,10 | 1,89 | 1,90 | -7,56% | 381.752,00 |
| 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% | 1.142.556,00 |
| 06.08.2025 | 1,59 | 1,99 | 1,53 | 1,97 | 22,36% | 2.241.859,00 |
| 05.08.2025 | 1,78 | 1,83 | 1,54 | 1,61 | -8,00% | 1.341.614,00 |
| 04.08.2025 | 1,77 | 1,83 | 1,69 | 1,75 | 0,00% | 943.690,00 |
| 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% | 191.804,00 |
| 30.07.2025 | 1,85 | 1,99 | 1,84 | 1,93 | 4,32% | 244.221,00 |
| 29.07.2025 | 1,97 | 1,97 | 1,79 | 1,85 | -5,13% | 788.884,00 |
| 28.07.2025 | 1,95 | 2,00 | 1,94 | 1,95 | -0,51% | 198.627,00 |
| 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% | 151.420,00 |
| 23.07.2025 | 2,04 | 2,09 | 2,00 | 2,08 | 2,46% | 141.286,00 |
| 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% | 211.631,00 |
| 16.07.2025 | 1,97 | 2,01 | 1,95 | 1,98 | 1,54% | 182.061,00 |
| 15.07.2025 | 1,97 | 1,99 | 1,95 | 1,95 | 0,00% | 156.168,00 |
| 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% | 130.181,00 |
| 09.07.2025 | 1,92 | 1,99 | 1,87 | 1,99 | 4,74% | 213.104,00 |
| 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% | 296.043,00 |
| 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% | 112.765,00 |
| 01.07.2025 | 1,87 | 1,91 | 1,78 | 1,83 | -4,19% | 205.179,00 |
| 30.06.2025 | 2,00 | 2,06 | 1,86 | 1,91 | -3,05% | 308.698,00 |
| 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% | 224.585,00 |
| 23.06.2025 | 1,69 | 1,78 | 1,62 | 1,70 | 0,00% | 427.408,00 |
| 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% | 192.523,00 |
| 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% | 128.260,00 |
| 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% | 184.592,00 |
| 09.06.2025 | 1,42 | 1,45 | 1,38 | 1,44 | 2,13% | 397.068,00 |
| 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% | 226.442,00 |
| 04.06.2025 | 1,44 | 1,46 | 1,39 | 1,40 | -3,45% | 175.518,00 |
| 03.06.2025 | 1,51 | 1,53 | 1,44 | 1,45 | -3,97% | 196.263,00 |
| 02.06.2025 | 1,46 | 1,53 | 1,40 | 1,51 | 4,14% | 358.797,00 |
| 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% | 177.234,00 |
| 28.05.2025 | 1,62 | 1,65 | 1,57 | 1,63 | -0,61% | 275.030,00 |
| 27.05.2025 | 1,51 | 1,65 | 1,50 | 1,64 | 10,07% | 317.769,00 |
| 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 |