33,700$
0,19%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 31,90 | 32,50 | 31,79 | 32,47 | 1,37% | 897.229,00 |
| 19.05.2025 | 32,26 | 32,38 | 31,87 | 32,03 | -1,32% | 701.692,00 |
| 16.05.2025 | 32,69 | 32,89 | 32,41 | 32,46 | -1,34% | 800.889,00 |
| 15.05.2025 | 33,64 | 33,86 | 32,83 | 32,90 | -2,20% | 725.494,00 |
| 14.05.2025 | 33,41 | 34,17 | 33,16 | 33,64 | 0,21% | 946.779,00 |
| 13.05.2025 | 33,13 | 33,76 | 32,96 | 33,57 | 1,85% | 1.386.014,00 |
| 12.05.2025 | 32,53 | 33,28 | 31,66 | 32,96 | 6,05% | 1.697.784,00 |
| 09.05.2025 | 31,67 | 32,05 | 30,53 | 31,08 | 11,20% | 2.709.549,00 |
| 08.05.2025 | 28,74 | 28,75 | 27,40 | 27,95 | -1,41% | 2.093.109,00 |
| 07.05.2025 | 28,22 | 28,50 | 27,77 | 28,35 | 1,43% | 861.880,00 |
| 06.05.2025 | 25,41 | 28,19 | 25,41 | 27,95 | -0,21% | 904.469,00 |
| 05.05.2025 | 27,87 | 28,51 | 27,76 | 28,01 | -0,64% | 776.743,00 |
| 02.05.2025 | 28,29 | 28,52 | 27,98 | 28,19 | 1,04% | 843.096,00 |
| 01.05.2025 | 28,26 | 28,48 | 27,88 | 27,90 | -0,21% | 998.710,00 |
| 30.04.2025 | 27,75 | 28,07 | 27,24 | 27,96 | -1,62% | 846.520,00 |
| 29.04.2025 | 28,15 | 28,78 | 28,01 | 28,42 | 0,28% | 642.009,00 |
| 28.04.2025 | 28,53 | 28,77 | 28,10 | 28,34 | -0,53% | 484.615,00 |
| 25.04.2025 | 28,37 | 28,61 | 28,02 | 28,49 | 0,74% | 645.972,00 |
| 24.04.2025 | 27,84 | 28,37 | 27,62 | 28,28 | 1,98% | 560.862,00 |
| 23.04.2025 | 27,84 | 28,25 | 27,56 | 27,73 | 2,70% | 752.500,00 |
| 22.04.2025 | 26,71 | 27,15 | 26,55 | 27,00 | 2,90% | 959.732,00 |
| 21.04.2025 | 26,45 | 26,54 | 25,89 | 26,24 | -1,39% | 570.330,00 |
| 17.04.2025 | 26,73 | 26,97 | 26,46 | 26,61 | -0,41% | 960.784,00 |
| 16.04.2025 | 26,84 | 27,13 | 26,33 | 26,72 | -1,33% | 1.036.020,00 |
| 15.04.2025 | 27,02 | 27,49 | 26,77 | 27,08 | 0,30% | 833.464,00 |
| 14.04.2025 | 27,60 | 27,60 | 26,61 | 27,00 | 0,00% | 866.908,00 |
| 11.04.2025 | 26,50 | 27,21 | 25,95 | 27,00 | 1,69% | 1.205.756,00 |
| 10.04.2025 | 27,33 | 27,33 | 25,94 | 26,55 | -4,94% | 948.329,00 |
| 09.04.2025 | 24,98 | 28,23 | 24,93 | 27,93 | 10,88% | 2.745.839,00 |
| 08.04.2025 | 27,36 | 27,66 | 24,83 | 25,19 | -2,17% | 1.960.462,00 |
| 07.04.2025 | 24,75 | 27,60 | 24,65 | 25,75 | -2,05% | 2.209.655,00 |
| 04.04.2025 | 26,17 | 26,97 | 25,80 | 26,29 | -3,43% | 1.486.074,00 |
| 03.04.2025 | 27,68 | 28,84 | 26,66 | 27,23 | -7,74% | 1.330.972,00 |
| 02.04.2025 | 28,63 | 29,64 | 28,61 | 29,51 | 0,92% | 1.375.708,00 |
| 01.04.2025 | 29,01 | 29,39 | 28,78 | 29,24 | 0,38% | 1.110.948,00 |
| 31.03.2025 | 28,58 | 29,40 | 28,00 | 29,13 | 1,08% | 1.274.194,00 |
| 28.03.2025 | 29,44 | 29,94 | 28,54 | 28,82 | -3,03% | 1.713.554,00 |
| 27.03.2025 | 29,90 | 30,11 | 27,67 | 29,72 | -5,14% | 2.379.072,00 |
| 26.03.2025 | 31,58 | 31,97 | 31,03 | 31,33 | -1,32% | 836.574,00 |
| 25.03.2025 | 31,41 | 32,03 | 31,32 | 31,75 | 1,11% | 1.059.213,00 |
| 24.03.2025 | 30,88 | 31,45 | 30,66 | 31,40 | 4,28% | 1.008.416,00 |
| 21.03.2025 | 29,50 | 30,35 | 29,35 | 30,11 | 0,80% | 1.958.603,00 |
| 20.03.2025 | 29,53 | 30,60 | 29,40 | 29,87 | -0,13% | 1.611.234,00 |
| 19.03.2025 | 30,00 | 30,90 | 29,75 | 29,91 | -0,07% | 1.835.652,00 |
| 18.03.2025 | 31,09 | 31,13 | 29,89 | 29,93 | -3,85% | 1.082.467,00 |
| 17.03.2025 | 30,75 | 31,46 | 30,63 | 31,13 | 1,17% | 1.141.054,00 |
| 14.03.2025 | 30,53 | 31,03 | 30,40 | 30,77 | 2,09% | 1.576.807,00 |
| 13.03.2025 | 31,22 | 31,53 | 30,05 | 30,14 | -3,34% | 1.410.097,00 |
| 12.03.2025 | 32,25 | 32,41 | 31,18 | 31,18 | -1,95% | 1.661.790,00 |
| 11.03.2025 | 30,88 | 32,44 | 30,86 | 31,80 | 2,98% | 1.340.437,00 |
| 10.03.2025 | 30,97 | 31,69 | 30,69 | 30,88 | -2,43% | 1.218.842,00 |
| 07.03.2025 | 30,99 | 31,67 | 30,35 | 31,65 | 1,90% | 1.209.698,00 |
| 06.03.2025 | 31,88 | 32,55 | 30,98 | 31,06 | -4,31% | 1.198.271,00 |
| 05.03.2025 | 32,13 | 32,72 | 32,02 | 32,46 | 1,85% | 1.182.563,00 |
| 04.03.2025 | 31,40 | 32,59 | 30,81 | 31,87 | -0,06% | 1.903.595,00 |
| 03.03.2025 | 32,15 | 33,01 | 31,76 | 31,89 | -0,93% | 1.878.461,00 |
| 28.02.2025 | 30,74 | 32,20 | 30,62 | 32,19 | 4,61% | 2.219.235,00 |
| 27.02.2025 | 31,02 | 31,58 | 30,53 | 30,77 | -1,41% | 1.484.276,00 |
| 26.02.2025 | 30,80 | 31,61 | 30,80 | 31,21 | 0,42% | 1.499.070,00 |
| 25.02.2025 | 30,93 | 31,64 | 30,10 | 31,08 | 0,52% | 1.772.936,00 |
| 24.02.2025 | 30,51 | 31,11 | 29,28 | 30,92 | -0,74% | 2.047.600,00 |
| 21.02.2025 | 32,30 | 33,99 | 29,85 | 31,15 | -17,13% | 3.751.494,00 |
| 20.02.2025 | 37,71 | 38,28 | 36,87 | 37,59 | -1,44% | 1.446.873,00 |
| 19.02.2025 | 39,37 | 39,70 | 37,96 | 38,14 | -4,51% | 1.024.962,00 |
| 18.02.2025 | 39,80 | 40,16 | 39,38 | 39,94 | 0,43% | 815.940,00 |
| 14.02.2025 | 40,21 | 40,37 | 39,66 | 39,77 | -0,87% | 494.902,00 |
| 13.02.2025 | 39,47 | 40,36 | 39,34 | 40,12 | 2,11% | 646.926,00 |
| 12.02.2025 | 38,95 | 39,66 | 38,56 | 39,29 | -0,58% | 517.862,00 |
| 11.02.2025 | 39,63 | 40,29 | 39,44 | 39,52 | -1,10% | 473.680,00 |
| 10.02.2025 | 39,67 | 40,18 | 39,51 | 39,96 | 0,96% | 535.626,00 |