34,990$
2,94%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 33,51 | 34,05 | 33,24 | 34,01 | 2,13% | 974.336,00 |
| 22.07.2025 | 33,34 | 33,53 | 33,06 | 33,30 | 0,24% | 720.207,00 |
| 21.07.2025 | 33,35 | 33,76 | 33,22 | 33,22 | 0,18% | 757.219,00 |
| 18.07.2025 | 33,73 | 33,73 | 32,98 | 33,16 | -0,96% | 750.901,00 |
| 17.07.2025 | 33,84 | 34,27 | 33,27 | 33,48 | -0,98% | 768.040,00 |
| 16.07.2025 | 33,88 | 34,11 | 33,34 | 33,81 | 0,63% | 964.801,00 |
| 15.07.2025 | 34,50 | 34,71 | 33,60 | 33,60 | -2,30% | 659.879,00 |
| 14.07.2025 | 34,10 | 34,48 | 34,06 | 34,39 | 0,26% | 621.523,00 |
| 11.07.2025 | 34,42 | 34,57 | 33,94 | 34,30 | -1,10% | 944.821,00 |
| 10.07.2025 | 34,82 | 35,38 | 34,48 | 34,68 | -0,32% | 808.683,00 |
| 09.07.2025 | 33,93 | 34,81 | 33,82 | 34,79 | 3,23% | 775.703,00 |
| 08.07.2025 | 33,58 | 34,00 | 32,95 | 33,70 | 1,14% | 784.014,00 |
| 07.07.2025 | 33,54 | 33,73 | 33,10 | 33,32 | -1,13% | 607.570,00 |
| 03.07.2025 | 33,87 | 34,02 | 33,57 | 33,70 | 0,19% | 410.699,00 |
| 02.07.2025 | 33,09 | 33,82 | 33,00 | 33,64 | -0,31% | 740.008,00 |
| 01.07.2025 | 33,35 | 34,35 | 33,28 | 33,74 | 0,81% | 931.539,00 |
| 30.06.2025 | 33,56 | 33,84 | 33,13 | 33,47 | 0,69% | 941.018,00 |
| 27.06.2025 | 32,92 | 33,35 | 32,53 | 33,24 | 1,37% | 1.502.493,00 |
| 26.06.2025 | 32,58 | 32,83 | 32,26 | 32,79 | 1,05% | 1.035.171,00 |
| 25.06.2025 | 33,33 | 33,46 | 32,29 | 32,45 | -2,58% | 562.590,00 |
| 24.06.2025 | 32,87 | 33,51 | 32,58 | 33,31 | 2,40% | 753.711,00 |
| 23.06.2025 | 31,86 | 32,59 | 31,67 | 32,53 | 1,34% | 798.503,00 |
| 20.06.2025 | 32,00 | 32,15 | 31,62 | 32,10 | 1,10% | 1.635.826,00 |
| 18.06.2025 | 31,16 | 31,82 | 31,10 | 31,75 | 1,83% | 904.387,00 |
| 17.06.2025 | 31,18 | 31,63 | 31,08 | 31,18 | -0,76% | 682.541,00 |
| 16.06.2025 | 31,09 | 31,62 | 30,85 | 31,42 | 2,08% | 635.023,00 |
| 13.06.2025 | 31,72 | 31,89 | 30,74 | 30,78 | -4,71% | 669.820,00 |
| 12.06.2025 | 32,26 | 32,42 | 31,94 | 32,30 | -1,07% | 980.641,00 |
| 11.06.2025 | 33,02 | 33,19 | 32,64 | 32,65 | -0,76% | 712.792,00 |
| 10.06.2025 | 32,14 | 33,04 | 32,03 | 32,90 | 2,75% | 775.949,00 |
| 09.06.2025 | 32,39 | 32,53 | 31,99 | 32,02 | 0,13% | 796.914,00 |
| 06.06.2025 | 32,14 | 32,45 | 31,77 | 31,98 | 0,73% | 527.792,00 |
| 05.06.2025 | 32,01 | 32,15 | 31,70 | 31,75 | -0,82% | 513.351,00 |
| 04.06.2025 | 31,37 | 32,06 | 31,37 | 32,01 | 1,91% | 903.181,00 |
| 03.06.2025 | 31,14 | 31,45 | 30,88 | 31,41 | 0,54% | 632.552,00 |
| 02.06.2025 | 31,19 | 31,49 | 30,64 | 31,24 | -0,32% | 936.101,00 |
| 30.05.2025 | 31,37 | 31,50 | 30,73 | 31,34 | -0,38% | 806.462,00 |
| 29.05.2025 | 32,01 | 32,37 | 31,31 | 31,46 | -1,22% | 608.146,00 |
| 28.05.2025 | 31,69 | 32,16 | 31,59 | 31,85 | 0,44% | 770.976,00 |
| 27.05.2025 | 31,62 | 31,76 | 31,28 | 31,71 | 1,80% | 585.742,00 |
| 23.05.2025 | 31,00 | 31,44 | 31,00 | 31,15 | -2,07% | 499.157,00 |
| 22.05.2025 | 31,51 | 31,95 | 31,25 | 31,81 | 0,79% | 813.004,00 |
| 21.05.2025 | 32,15 | 32,70 | 31,51 | 31,56 | -2,80% | 690.150,00 |