25,703€
-1,50%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,71 | 32,61 | 31,34 | 32,33 | 1,97% | - |
| 04.05.2026 | 31,67 | 32,03 | 31,42 | 31,70 | 1,93% | - |
| 30.04.2026 | 31,32 | 31,57 | 30,94 | 31,10 | -0,58% | - |
| 29.04.2026 | 31,69 | 31,98 | 31,19 | 31,28 | -0,64% | - |
| 28.04.2026 | 32,16 | 32,76 | 31,47 | 31,48 | -1,91% | - |
| 27.04.2026 | 32,11 | 32,56 | 31,88 | 32,10 | 0,06% | - |
| 24.04.2026 | 32,27 | 32,46 | 31,79 | 32,08 | -0,01% | - |
| 23.04.2026 | 32,46 | 32,58 | 31,71 | 32,08 | -1,30% | - |
| 22.04.2026 | 32,43 | 32,91 | 32,17 | 32,50 | 0,63% | - |
| 21.04.2026 | 31,64 | 32,64 | 31,50 | 32,30 | 2,55% | - |
| 20.04.2026 | 31,18 | 31,62 | 31,00 | 31,50 | 0,62% | 104,00 |
| 17.04.2026 | 30,71 | 31,74 | 30,71 | 31,30 | 1,84% | - |
| 16.04.2026 | 30,39 | 30,81 | 30,28 | 30,74 | 1,54% | - |
| 15.04.2026 | 30,31 | 30,70 | 30,20 | 30,27 | -0,10% | - |
| 14.04.2026 | 29,68 | 30,33 | 29,59 | 30,30 | 2,12% | - |
| 13.04.2026 | 29,01 | 29,74 | 28,79 | 29,67 | 1,98% | 90,00 |
| 10.04.2026 | 29,43 | 29,58 | 28,83 | 29,10 | -1,37% | - |
| 09.04.2026 | 29,62 | 29,77 | 28,55 | 29,50 | -0,72% | - |
| 08.04.2026 | 31,02 | 31,20 | 29,60 | 29,72 | -2,57% | - |
| 07.04.2026 | 29,97 | 30,53 | 29,61 | 30,50 | 5,44% | - |
| 02.04.2026 | 28,65 | 29,04 | 28,20 | 28,93 | 0,09% | - |
| 01.04.2026 | 29,56 | 29,89 | 28,48 | 28,90 | -1,98% | 253,00 |
| 31.03.2026 | 30,96 | 31,60 | 29,31 | 29,49 | -3,96% | 3.045,00 |
| 30.03.2026 | 30,70 | 31,25 | 30,56 | 30,70 | 0,91% | - |
| 27.03.2026 | 31,00 | 31,16 | 30,32 | 30,43 | -1,63% | - |
| 26.03.2026 | 30,57 | 31,52 | 30,39 | 30,93 | 0,75% | 1.012,00 |
| 25.03.2026 | 30,20 | 31,18 | 29,70 | 30,70 | 2,31% | 20,00 |
| 24.03.2026 | 29,63 | 30,28 | 29,46 | 30,01 | 1,41% | - |
| 23.03.2026 | 28,86 | 30,02 | 28,70 | 29,59 | 1,89% | 2.261,00 |
| 20.03.2026 | 29,39 | 29,89 | 28,94 | 29,04 | -1,07% | - |
| 19.03.2026 | 29,64 | 30,50 | 29,14 | 29,35 | -0,89% | 13.000,00 |
| 18.03.2026 | 29,13 | 29,99 | 28,47 | 29,62 | 2,49% | - |
| 17.03.2026 | 27,00 | 29,03 | 26,86 | 28,90 | 6,60% | - |
| 16.03.2026 | 27,30 | 27,45 | 26,74 | 27,11 | 0,22% | - |
| 13.03.2026 | 26,89 | 27,27 | 26,65 | 27,05 | 0,52% | - |
| 12.03.2026 | 26,93 | 27,58 | 26,75 | 26,91 | -0,79% | - |
| 11.03.2026 | 27,87 | 28,30 | 26,89 | 27,12 | -2,74% | - |
| 10.03.2026 | 29,10 | 29,32 | 27,86 | 27,89 | -4,13% | - |
| 09.03.2026 | 28,71 | 29,29 | 28,19 | 29,09 | 0,37% | - |
| 06.03.2026 | 29,53 | 29,63 | 28,83 | 28,98 | -1,65% | 38,00 |
| 05.03.2026 | 29,00 | 30,10 | 28,84 | 29,47 | 2,26% | - |
| 04.03.2026 | 27,73 | 28,90 | 27,72 | 28,82 | 3,09% | - |
| 03.03.2026 | 26,59 | 28,15 | 26,39 | 27,95 | 4,35% | 1.200,00 |
| 02.03.2026 | 25,78 | 26,83 | 25,41 | 26,79 | 3,04% | 15,00 |
| 27.02.2026 | 26,25 | 26,36 | 25,79 | 26,00 | -1,07% | - |
| 26.02.2026 | 25,56 | 26,53 | 25,55 | 26,28 | 2,52% | 168,00 |
| 25.02.2026 | 24,56 | 25,65 | 24,47 | 25,63 | 4,10% | - |
| 24.02.2026 | 23,76 | 24,83 | 23,48 | 24,62 | 4,10% | - |
| 23.02.2026 | 25,34 | 25,85 | 23,49 | 23,65 | -7,64% | 1.365,00 |
| 20.02.2026 | 24,10 | 25,91 | 23,89 | 25,61 | 8,60% | 195,00 |
| 19.02.2026 | 23,70 | 24,88 | 23,10 | 23,58 | -1,53% | 422,00 |
| 18.02.2026 | 23,45 | 24,05 | 23,41 | 23,95 | 2,33% | - |
| 17.02.2026 | 23,10 | 23,70 | 22,80 | 23,40 | 1,74% | - |
| 16.02.2026 | 23,00 | 23,10 | 22,90 | 23,00 | 0,00% | - |
| 13.02.2026 | 22,60 | 23,20 | 22,50 | 23,00 | 1,32% | - |
| 12.02.2026 | 23,20 | 23,30 | 22,20 | 22,70 | -1,73% | - |
| 11.02.2026 | 23,70 | 24,00 | 22,40 | 23,10 | -2,53% | 1.040,00 |
| 10.02.2026 | 23,80 | 24,40 | 23,60 | 23,70 | -0,84% | 1.320,00 |
| 09.02.2026 | 24,20 | 24,20 | 23,20 | 23,90 | -0,83% | 10.231,00 |
| 06.02.2026 | 24,10 | 24,50 | 23,50 | 24,10 | 0,00% | - |
| 05.02.2026 | 24,40 | 24,70 | 23,80 | 24,10 | -1,63% | - |
| 04.02.2026 | 24,90 | 25,00 | 23,30 | 24,50 | -1,61% | - |
| 03.02.2026 | 27,40 | 27,60 | 24,40 | 24,90 | -9,12% | - |
| 02.02.2026 | 26,80 | 27,70 | 26,80 | 27,40 | 0,37% | - |
| 30.01.2026 | 27,40 | 27,70 | 27,20 | 27,30 | -0,73% | 120,00 |
| 29.01.2026 | 27,80 | 28,10 | 27,40 | 27,50 | -1,79% | - |
| 28.01.2026 | 28,60 | 28,80 | 28,00 | 28,00 | -0,36% | 4.550,00 |
| 27.01.2026 | 28,80 | 29,20 | 27,80 | 28,10 | -2,43% | 906,00 |
| 26.01.2026 | 28,70 | 29,20 | 28,40 | 28,80 | 0,35% | 800,00 |
| 23.01.2026 | 29,00 | 29,50 | 28,60 | 28,70 | -1,03% | 2.150,00 |
| 22.01.2026 | 28,80 | 29,80 | 28,80 | 29,00 | 1,05% | - |
| 21.01.2026 | 28,70 | 29,00 | 28,40 | 28,70 | 0,00% | 4.350,00 |
| 20.01.2026 | 29,10 | 29,30 | 28,40 | 28,70 | -1,71% | - |
| 19.01.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -1,02% | - |
| 16.01.2026 | 29,80 | 30,20 | 29,20 | 29,50 | -1,34% | - |
| 15.01.2026 | 30,00 | 30,20 | 29,60 | 29,90 | -0,66% | - |
| 14.01.2026 | 31,00 | 31,20 | 29,60 | 30,10 | -3,53% | 2.268,00 |
| 13.01.2026 | 33,10 | 33,40 | 30,90 | 31,20 | -5,74% | 2.210,00 |
| 12.01.2026 | 33,10 | 33,80 | 32,80 | 33,10 | -0,60% | 966,00 |
| 09.01.2026 | 33,20 | 33,50 | 32,50 | 33,30 | 0,60% | 428,00 |
| 08.01.2026 | 32,60 | 33,20 | 32,40 | 33,10 | 1,85% | - |
| 07.01.2026 | 33,00 | 33,40 | 32,20 | 32,50 | -1,22% | - |
| 06.01.2026 | 32,30 | 33,00 | 32,00 | 32,90 | 1,86% | 13.500,00 |
| 05.01.2026 | 32,20 | 32,80 | 32,10 | 32,30 | 0,62% | - |
| 02.01.2026 | 32,70 | 33,00 | 32,00 | 32,10 | -2,13% | - |
| 30.12.2025 | 32,80 | 32,80 | 32,70 | 32,80 | 0,00% | - |
| 29.12.2025 | 32,80 | 33,00 | 32,50 | 32,80 | -0,91% | - |
| 23.12.2025 | 32,80 | 33,20 | 32,70 | 33,10 | 0,30% | - |
| 22.12.2025 | 32,90 | 33,40 | 32,80 | 33,00 | 0,00% | - |
| 19.12.2025 | 32,80 | 33,20 | 32,40 | 33,00 | 0,61% | - |
| 18.12.2025 | 32,60 | 33,20 | 32,40 | 32,80 | 0,61% | - |
| 17.12.2025 | 32,60 | 32,90 | 32,20 | 32,60 | 0,31% | - |
| 16.12.2025 | 32,50 | 33,00 | 32,40 | 32,50 | -0,91% | - |
| 15.12.2025 | 32,90 | 33,20 | 32,40 | 32,80 | 0,31% | - |
| 12.12.2025 | 32,00 | 32,90 | 31,60 | 32,70 | 2,51% | - |
| 11.12.2025 | 31,20 | 32,20 | 31,20 | 31,90 | 0,63% | - |
| 10.12.2025 | 32,00 | 32,30 | 31,50 | 31,70 | -0,94% | - |
| 09.12.2025 | 30,40 | 32,20 | 30,20 | 32,00 | 4,92% | 234,00 |
| 08.12.2025 | 30,80 | 31,00 | 30,30 | 30,50 | -0,65% | - |
| 05.12.2025 | 31,00 | 31,40 | 29,90 | 30,70 | -0,65% | - |