38,200$
0,03%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 38,19 | 38,63 | 37,66 | 38,20 | 0,03% | 703.716,00 |
| 16.12.2025 | 38,39 | 38,95 | 38,05 | 38,19 | -0,96% | 926.414,00 |
| 15.12.2025 | 38,37 | 38,87 | 38,05 | 38,56 | 0,16% | 916.787,00 |
| 12.12.2025 | 37,76 | 38,58 | 37,45 | 38,50 | 2,61% | 1.137.382,00 |
| 11.12.2025 | 37,00 | 37,71 | 36,55 | 37,52 | 1,05% | 775.635,00 |
| 10.12.2025 | 37,12 | 37,67 | 36,76 | 37,13 | 0,03% | 921.898,00 |
| 09.12.2025 | 35,22 | 37,41 | 35,13 | 37,12 | 4,80% | 1.027.673,00 |
| 08.12.2025 | 36,00 | 36,00 | 35,23 | 35,42 | -1,17% | 728.810,00 |
| 05.12.2025 | 35,70 | 36,57 | 35,18 | 35,84 | -0,06% | 1.066.060,00 |
| 04.12.2025 | 36,13 | 36,26 | 35,53 | 35,86 | -0,44% | 1.215.774,00 |
| 03.12.2025 | 35,60 | 36,28 | 34,97 | 36,02 | 1,41% | 618.959,00 |
| 02.12.2025 | 35,68 | 36,03 | 35,23 | 35,52 | -0,36% | 567.676,00 |
| 01.12.2025 | 34,88 | 35,80 | 34,67 | 35,65 | 1,05% | 734.093,00 |
| 28.11.2025 | 36,08 | 36,50 | 35,22 | 35,28 | -1,70% | 445.303,00 |
| 26.11.2025 | 35,88 | 36,25 | 35,79 | 35,89 | -0,36% | 954.358,00 |
| 25.11.2025 | 35,62 | 36,35 | 35,33 | 36,02 | 2,39% | 784.840,00 |
| 24.11.2025 | 34,65 | 35,35 | 34,41 | 35,18 | 3,68% | 765.194,00 |
| 20.11.2025 | 34,24 | 34,62 | 33,60 | 33,93 | 0,06% | 790.039,00 |
| 19.11.2025 | 34,78 | 35,02 | 33,55 | 33,91 | -3,00% | 992.823,00 |
| 18.11.2025 | 34,66 | 35,23 | 34,56 | 34,96 | 0,00% | 764.680,00 |
| 17.11.2025 | 35,49 | 36,15 | 34,92 | 34,96 | -3,51% | 919.605,00 |
| 13.11.2025 | 35,28 | 36,33 | 35,08 | 36,23 | 1,63% | 939.353,00 |
| 12.11.2025 | 34,64 | 36,06 | 34,64 | 35,65 | 2,92% | 976.085,00 |
| 11.11.2025 | 35,00 | 35,49 | 34,48 | 34,64 | -2,20% | 807.595,00 |
| 10.11.2025 | 33,92 | 36,00 | 33,34 | 35,42 | 6,21% | 1.435.955,00 |
| 07.11.2025 | 34,18 | 36,28 | 33,00 | 33,35 | 0,63% | 1.811.563,00 |
| 06.11.2025 | 34,12 | 34,48 | 32,46 | 33,14 | -2,67% | 2.054.658,00 |
| 05.11.2025 | 34,07 | 35,07 | 33,94 | 34,05 | 0,21% | 855.084,00 |
| 04.11.2025 | 34,73 | 35,02 | 33,89 | 33,98 | -3,11% | 894.571,00 |
| 03.11.2025 | 34,98 | 35,47 | 34,34 | 35,07 | -0,14% | 1.040.779,00 |
| 31.10.2025 | 34,31 | 35,20 | 34,08 | 35,12 | 2,84% | 785.161,00 |
| 30.10.2025 | 34,15 | 34,63 | 33,87 | 34,15 | -0,38% | 825.447,00 |
| 29.10.2025 | 35,26 | 35,37 | 34,09 | 34,28 | -3,41% | 809.386,00 |
| 28.10.2025 | 35,63 | 35,87 | 35,46 | 35,49 | -0,76% | 446.624,00 |
| 27.10.2025 | 36,97 | 36,97 | 35,75 | 35,76 | -2,80% | 714.265,00 |
| 24.10.2025 | 36,75 | 36,99 | 36,57 | 36,79 | 1,60% | 639.856,00 |
| 23.10.2025 | 35,94 | 36,34 | 35,48 | 36,21 | 0,25% | 774.131,00 |
| 22.10.2025 | 36,02 | 36,41 | 35,46 | 36,12 | 0,28% | 713.362,00 |
| 21.10.2025 | 35,76 | 36,34 | 35,68 | 36,02 | 0,73% | 669.090,00 |
| 20.10.2025 | 35,09 | 35,92 | 35,09 | 35,76 | 2,41% | 600.761,00 |
| 17.10.2025 | 35,20 | 35,76 | 34,90 | 34,92 | -0,94% | 1.011.921,00 |
| 16.10.2025 | 34,92 | 35,79 | 34,92 | 35,25 | 0,60% | 837.551,00 |
| 15.10.2025 | 35,17 | 35,55 | 34,67 | 35,04 | 0,14% | 786.093,00 |
| 14.10.2025 | 33,60 | 35,14 | 33,33 | 34,99 | 2,94% | 1.066.511,00 |
| 13.10.2025 | 33,98 | 34,38 | 33,75 | 33,99 | 1,46% | 895.584,00 |
| 10.10.2025 | 33,96 | 34,32 | 33,20 | 33,50 | -1,44% | 1.078.070,00 |
| 09.10.2025 | 34,68 | 34,97 | 33,95 | 33,99 | -2,24% | 917.696,00 |
| 08.10.2025 | 35,50 | 35,82 | 34,67 | 34,77 | -2,06% | 928.084,00 |
| 07.10.2025 | 36,37 | 36,52 | 35,50 | 35,50 | -2,04% | 961.527,00 |
| 06.10.2025 | 37,84 | 38,02 | 35,79 | 36,24 | -5,16% | 1.383.246,00 |
| 02.10.2025 | 37,70 | 38,30 | 37,43 | 38,21 | 1,76% | 733.886,00 |
| 01.10.2025 | 36,88 | 37,93 | 36,62 | 37,55 | 0,83% | 1.322.154,00 |
| 30.09.2025 | 37,36 | 37,82 | 36,85 | 37,24 | -0,56% | 1.078.787,00 |
| 29.09.2025 | 37,62 | 37,85 | 37,31 | 37,45 | -0,13% | 1.041.057,00 |
| 26.09.2025 | 37,15 | 37,59 | 37,01 | 37,50 | 1,30% | 667.612,00 |
| 25.09.2025 | 37,52 | 37,66 | 36,82 | 37,02 | -2,19% | 1.137.566,00 |
| 24.09.2025 | 37,36 | 37,93 | 36,95 | 37,85 | 1,42% | 1.147.789,00 |
| 23.09.2025 | 37,95 | 38,12 | 37,27 | 37,32 | -1,35% | 1.824.850,00 |
| 22.09.2025 | 37,33 | 37,95 | 36,84 | 37,83 | 1,20% | 1.738.157,00 |
| 19.09.2025 | 37,81 | 37,94 | 37,28 | 37,38 | -0,53% | 1.967.535,00 |
| 18.09.2025 | 37,07 | 37,60 | 36,82 | 37,58 | 2,20% | 984.403,00 |
| 17.09.2025 | 36,42 | 37,26 | 36,39 | 36,77 | 1,35% | 1.378.668,00 |
| 16.09.2025 | 36,08 | 36,39 | 35,56 | 36,28 | 0,25% | 862.283,00 |
| 15.09.2025 | 36,31 | 36,52 | 36,03 | 36,19 | 0,44% | 1.006.385,00 |
| 12.09.2025 | 36,13 | 36,35 | 35,87 | 36,03 | -0,72% | 661.130,00 |
| 11.09.2025 | 35,42 | 36,88 | 35,27 | 36,29 | 2,51% | 915.846,00 |
| 10.09.2025 | 35,78 | 36,00 | 35,37 | 35,40 | -1,20% | 718.398,00 |
| 09.09.2025 | 35,87 | 35,99 | 35,22 | 35,83 | -0,31% | 849.974,00 |
| 08.09.2025 | 36,23 | 36,45 | 35,58 | 35,94 | -0,61% | 1.153.583,00 |
| 05.09.2025 | 36,35 | 36,65 | 35,85 | 36,16 | -0,06% | 909.050,00 |
| 04.09.2025 | 35,39 | 36,19 | 35,10 | 36,18 | 2,25% | 1.042.702,00 |
| 03.09.2025 | 34,98 | 35,75 | 34,85 | 35,39 | 1,74% | 1.069.157,00 |
| 02.09.2025 | 34,05 | 34,81 | 33,93 | 34,78 | 0,52% | 1.019.832,00 |
| 29.08.2025 | 34,47 | 34,94 | 34,32 | 34,60 | 0,64% | 934.185,00 |
| 28.08.2025 | 34,26 | 34,59 | 33,96 | 34,38 | 0,35% | 1.116.981,00 |
| 27.08.2025 | 33,93 | 34,56 | 33,92 | 34,26 | 0,41% | 886.624,00 |
| 26.08.2025 | 33,96 | 34,60 | 33,72 | 34,12 | 0,03% | 1.553.890,00 |
| 25.08.2025 | 34,15 | 34,93 | 34,00 | 34,11 | -0,20% | 1.453.955,00 |
| 22.08.2025 | 32,50 | 34,24 | 32,31 | 34,18 | 6,15% | 1.713.523,00 |
| 21.08.2025 | 31,53 | 32,25 | 31,36 | 32,20 | 1,45% | 975.617,00 |
| 20.08.2025 | 32,33 | 32,33 | 31,61 | 31,74 | -2,19% | 988.282,00 |
| 19.08.2025 | 32,40 | 32,59 | 31,98 | 32,45 | 0,19% | 718.412,00 |
| 18.08.2025 | 32,31 | 32,61 | 32,18 | 32,39 | 0,00% | 827.157,00 |
| 15.08.2025 | 31,94 | 32,61 | 31,87 | 32,39 | 2,02% | 1.004.593,00 |
| 14.08.2025 | 31,52 | 32,01 | 31,47 | 31,75 | -1,09% | 944.960,00 |
| 13.08.2025 | 30,70 | 32,41 | 30,62 | 32,10 | 4,90% | 1.979.086,00 |
| 12.08.2025 | 29,64 | 30,80 | 29,39 | 30,60 | 3,20% | 1.139.289,00 |
| 11.08.2025 | 29,00 | 29,69 | 28,80 | 29,65 | 1,86% | 1.490.279,00 |
| 08.08.2025 | 30,51 | 31,20 | 28,93 | 29,11 | -7,32% | 2.008.008,00 |
| 07.08.2025 | 31,94 | 32,41 | 30,56 | 31,41 | -1,26% | 1.951.153,00 |
| 06.08.2025 | 31,39 | 31,96 | 30,85 | 31,81 | 1,05% | 1.162.614,00 |
| 05.08.2025 | 31,69 | 31,87 | 31,09 | 31,48 | -0,29% | 1.063.114,00 |
| 04.08.2025 | 32,10 | 32,22 | 31,29 | 31,57 | -0,93% | 1.376.334,00 |
| 01.08.2025 | 32,15 | 32,42 | 31,80 | 31,87 | -2,91% | 749.870,00 |
| 31.07.2025 | 33,19 | 33,54 | 32,74 | 32,82 | -0,52% | 799.264,00 |
| 30.07.2025 | 32,95 | 33,33 | 32,78 | 32,99 | 0,12% | 687.319,00 |
| 29.07.2025 | 33,73 | 33,84 | 32,87 | 32,95 | -1,93% | 545.555,00 |
| 28.07.2025 | 33,61 | 33,80 | 33,49 | 33,60 | 0,27% | 500.309,00 |
| 25.07.2025 | 33,82 | 34,08 | 33,44 | 33,51 | -0,36% | 578.731,00 |
| 24.07.2025 | 34,14 | 34,48 | 33,62 | 33,63 | -1,12% | 680.809,00 |