2,850$
2,89%
Echtzeit-Aktienkurs TrueCar Inc.
Bid:
Ask:
Aktienkurse zur TrueCar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,80 | 2,85 | 2,69 | 2,85 | 2,89% | 154.617,00 |
| 14.05.2024 | 2,80 | 2,85 | 2,75 | 2,77 | 2,59% | 185.215,00 |
| 13.05.2024 | 2,82 | 2,83 | 2,70 | 2,70 | -3,23% | 196.395,00 |
| 10.05.2024 | 2,88 | 2,92 | 2,79 | 2,79 | -3,46% | 123.384,00 |
| 09.05.2024 | 2,74 | 2,89 | 2,74 | 2,89 | 5,86% | 96.492,00 |
| 08.05.2024 | 2,82 | 2,85 | 2,73 | 2,73 | -5,54% | 132.433,00 |
| 07.05.2024 | 2,90 | 2,92 | 2,87 | 2,89 | -0,69% | 62.884,00 |
| 06.05.2024 | 2,88 | 2,91 | 2,84 | 2,91 | 2,11% | 50.965,00 |
| 03.05.2024 | 2,86 | 2,92 | 2,85 | 2,85 | -1,04% | 76.347,00 |
| 02.05.2024 | 2,72 | 2,88 | 2,69 | 2,88 | 7,06% | 183.300,00 |
| 01.05.2024 | 2,66 | 2,78 | 2,64 | 2,69 | 1,89% | 85.197,00 |
| 30.04.2024 | 2,80 | 2,81 | 2,62 | 2,64 | -4,35% | 138.747,00 |
| 29.04.2024 | 2,88 | 2,92 | 2,75 | 2,76 | -4,17% | 185.808,00 |
| 26.04.2024 | 2,81 | 2,89 | 2,78 | 2,88 | 2,86% | 130.050,00 |
| 25.04.2024 | 2,81 | 2,86 | 2,78 | 2,80 | -3,78% | 222.511,00 |
| 24.04.2024 | 2,98 | 2,98 | 2,85 | 2,91 | -3,00% | 206.176,00 |
| 23.04.2024 | 2,96 | 3,05 | 2,96 | 3,00 | 0,81% | 102.601,00 |
| 22.04.2024 | 2,90 | 2,98 | 2,89 | 2,98 | 2,27% | 100.001,00 |
| 19.04.2024 | 2,80 | 2,92 | 2,80 | 2,91 | 2,83% | 195.433,00 |
| 18.04.2024 | 2,86 | 2,93 | 2,82 | 2,83 | -1,05% | 123.965,00 |
| 17.04.2024 | 2,85 | 2,99 | 2,84 | 2,86 | 1,42% | 103.730,00 |
| 16.04.2024 | 2,85 | 2,92 | 2,80 | 2,82 | -1,40% | 95.882,00 |
| 15.04.2024 | 2,89 | 2,96 | 2,84 | 2,86 | -2,39% | 196.897,00 |
| 12.04.2024 | 3,03 | 3,06 | 2,93 | 2,93 | -4,25% | 191.129,00 |
| 11.04.2024 | 3,05 | 3,10 | 2,97 | 3,06 | 0,66% | 190.004,00 |
| 10.04.2024 | 3,12 | 3,12 | 3,01 | 3,04 | -6,61% | 216.393,00 |
| 09.04.2024 | 3,28 | 3,30 | 3,23 | 3,26 | -0,15% | 68.599,00 |
| 08.04.2024 | 3,31 | 3,34 | 3,24 | 3,26 | -2,10% | 107.781,00 |
| 05.04.2024 | 3,30 | 3,36 | 3,25 | 3,33 | 0,00% | 170.500,00 |
| 04.04.2024 | 3,45 | 3,52 | 3,33 | 3,33 | -2,63% | 122.545,00 |
| 03.04.2024 | 3,34 | 3,44 | 3,28 | 3,42 | 1,18% | 109.679,00 |
| 02.04.2024 | 3,38 | 3,41 | 3,32 | 3,38 | -2,59% | 140.869,00 |
| 01.04.2024 | 3,38 | 3,48 | 3,30 | 3,47 | 2,36% | 343.160,00 |
| 28.03.2024 | 3,43 | 3,50 | 3,36 | 3,39 | -1,45% | 173.987,00 |
| 27.03.2024 | 3,29 | 3,44 | 3,26 | 3,44 | 4,88% | 136.068,00 |
| 26.03.2024 | 3,37 | 3,43 | 3,26 | 3,28 | -1,20% | 245.523,00 |
| 25.03.2024 | 3,44 | 3,45 | 3,24 | 3,32 | -0,90% | 182.787,00 |
| 22.03.2024 | 3,47 | 3,47 | 3,34 | 3,35 | -3,04% | 70.771,00 |
| 21.03.2024 | 3,53 | 3,60 | 3,44 | 3,46 | -1,29% | 254.858,00 |
| 20.03.2024 | 3,37 | 3,52 | 3,34 | 3,50 | 2,64% | 106.886,00 |
| 19.03.2024 | 3,30 | 3,45 | 3,28 | 3,41 | 2,71% | 133.365,00 |
| 18.03.2024 | 3,25 | 3,40 | 3,14 | 3,32 | 1,53% | 281.499,00 |
| 15.03.2024 | 3,31 | 3,36 | 3,17 | 3,27 | -2,24% | 565.061,00 |
| 14.03.2024 | 3,74 | 3,76 | 3,33 | 3,35 | -11,04% | 192.115,00 |
| 13.03.2024 | 3,66 | 3,78 | 3,66 | 3,76 | 2,45% | 143.687,00 |
| 12.03.2024 | 3,68 | 3,80 | 3,64 | 3,67 | 0,00% | 96.399,00 |
| 11.03.2024 | 3,66 | 3,69 | 3,59 | 3,67 | 0,00% | 303.944,00 |
| 08.03.2024 | 3,60 | 3,82 | 3,58 | 3,67 | 2,80% | 274.933,00 |
| 07.03.2024 | 3,38 | 3,58 | 3,38 | 3,57 | 5,93% | 146.483,00 |
| 06.03.2024 | 3,38 | 3,39 | 3,31 | 3,37 | 0,90% | 100.908,00 |
| 05.03.2024 | 3,43 | 3,44 | 3,31 | 3,34 | -3,47% | 110.122,00 |
| 04.03.2024 | 3,42 | 3,51 | 3,39 | 3,46 | -2,26% | 191.279,00 |
| 01.03.2024 | 3,51 | 3,57 | 3,39 | 3,54 | 1,72% | 179.905,00 |
| 29.02.2024 | 3,39 | 3,52 | 3,39 | 3,48 | 4,50% | 115.768,00 |
| 28.02.2024 | 3,30 | 3,39 | 3,25 | 3,33 | -0,89% | 241.069,00 |
| 27.02.2024 | 3,26 | 3,36 | 3,21 | 3,36 | 3,70% | 180.499,00 |
| 26.02.2024 | 3,24 | 3,38 | 3,20 | 3,24 | -1,22% | 162.458,00 |
| 23.02.2024 | 3,36 | 3,44 | 3,20 | 3,28 | -2,81% | 142.113,00 |
| 22.02.2024 | 3,86 | 3,97 | 3,33 | 3,38 | -12,79% | 337.153,00 |
| 21.02.2024 | 3,65 | 4,05 | 3,50 | 3,87 | 5,45% | 780.578,00 |
| 20.02.2024 | 3,68 | 3,75 | 3,62 | 3,67 | -1,87% | 299.487,00 |
| 16.02.2024 | 3,92 | 3,92 | 3,71 | 3,74 | -4,83% | 211.948,00 |
| 15.02.2024 | 3,76 | 3,95 | 3,72 | 3,93 | 5,65% | 176.305,00 |
| 14.02.2024 | 3,77 | 3,78 | 3,72 | 3,72 | 1,09% | 106.697,00 |
| 13.02.2024 | 3,86 | 3,86 | 3,65 | 3,68 | -7,77% | 185.831,00 |
| 12.02.2024 | 3,89 | 4,00 | 3,89 | 3,99 | 2,57% | 187.773,00 |
| 09.02.2024 | 3,86 | 3,89 | 3,79 | 3,89 | 1,57% | 287.452,00 |
| 08.02.2024 | 3,74 | 3,86 | 3,74 | 3,83 | 2,68% | 154.293,00 |
| 07.02.2024 | 3,94 | 3,94 | 3,72 | 3,73 | -5,09% | 143.162,00 |
| 06.02.2024 | 3,71 | 3,94 | 3,71 | 3,93 | 5,65% | 181.230,00 |
| 05.02.2024 | 3,72 | 3,84 | 3,60 | 3,72 | -0,53% | 263.361,00 |
| 02.02.2024 | 3,61 | 3,77 | 3,56 | 3,74 | 1,91% | 178.102,00 |
| 01.02.2024 | 3,56 | 3,68 | 3,53 | 3,67 | 3,67% | 139.894,00 |
| 31.01.2024 | 3,65 | 3,72 | 3,50 | 3,54 | -3,80% | 250.777,00 |
| 30.01.2024 | 3,64 | 3,69 | 3,61 | 3,68 | 0,55% | 132.476,00 |
| 29.01.2024 | 3,63 | 3,68 | 3,60 | 3,66 | 0,55% | 362.350,00 |
| 26.01.2024 | 3,52 | 3,69 | 3,52 | 3,64 | 2,82% | 162.048,00 |
| 25.01.2024 | 3,48 | 3,55 | 3,42 | 3,54 | 4,73% | 103.953,00 |
| 24.01.2024 | 3,47 | 3,50 | 3,37 | 3,38 | -2,03% | 169.683,00 |
| 23.01.2024 | 3,46 | 3,52 | 3,43 | 3,45 | 1,17% | 209.509,00 |
| 22.01.2024 | 3,18 | 3,41 | 3,18 | 3,41 | 7,91% | 121.949,00 |
| 19.01.2024 | 3,11 | 3,20 | 2,96 | 3,16 | 2,93% | 249.412,00 |
| 18.01.2024 | 3,07 | 3,11 | 3,03 | 3,07 | 0,00% | 91.794,00 |
| 17.01.2024 | 3,17 | 3,17 | 3,03 | 3,07 | -4,95% | 95.005,00 |
| 16.01.2024 | 3,18 | 3,26 | 3,14 | 3,23 | 0,00% | 172.975,00 |
| 12.01.2024 | 3,09 | 3,27 | 3,09 | 3,23 | 6,25% | 372.788,00 |
| 11.01.2024 | 3,08 | 3,09 | 2,99 | 3,04 | -0,98% | 84.213,00 |
| 10.01.2024 | 3,08 | 3,08 | 3,03 | 3,07 | -0,65% | 52.346,00 |
| 09.01.2024 | 3,04 | 3,13 | 3,03 | 3,09 | -0,32% | 110.019,00 |
| 08.01.2024 | 3,18 | 3,18 | 3,00 | 3,10 | -2,82% | 184.087,00 |
| 05.01.2024 | 3,17 | 3,25 | 3,15 | 3,19 | -0,47% | 164.952,00 |
| 04.01.2024 | 3,23 | 3,29 | 3,20 | 3,21 | 0,63% | 196.805,00 |
| 03.01.2024 | 3,09 | 3,26 | 3,07 | 3,19 | -1,70% | 184.368,00 |
| 02.01.2024 | 3,42 | 3,42 | 3,22 | 3,24 | -6,36% | 150.112,00 |
| 29.12.2023 | 3,57 | 3,57 | 3,43 | 3,46 | -1,98% | 151.448,00 |
| 28.12.2023 | 3,59 | 3,62 | 3,50 | 3,53 | -2,35% | 125.140,00 |
| 27.12.2023 | 3,56 | 3,62 | 3,53 | 3,62 | 1,26% | 103.091,00 |
| 26.12.2023 | 3,46 | 3,58 | 3,43 | 3,57 | 2,29% | 147.899,00 |
| 22.12.2023 | 3,53 | 3,55 | 3,46 | 3,49 | -0,29% | 144.030,00 |
| 21.12.2023 | 3,53 | 3,53 | 3,16 | 3,50 | 0,00% | 225.781,00 |