30,355$
5,03%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 28,92 | 30,37 | 28,64 | 30,36 | 5,03% | 1.675.952,00 |
| 27.05.2026 | 27,79 | 29,32 | 27,79 | 28,90 | 3,99% | 2.968.663,00 |
| 26.05.2026 | 28,03 | 28,43 | 27,64 | 27,79 | -1,59% | 1.757.909,00 |
| 22.05.2026 | 27,51 | 28,28 | 27,51 | 28,24 | 2,39% | 1.397.187,00 |
| 21.05.2026 | 28,00 | 28,07 | 27,25 | 27,58 | -2,23% | 1.014.324,00 |
| 20.05.2026 | 28,20 | 28,43 | 27,43 | 28,21 | -0,63% | 1.506.715,00 |
| 19.05.2026 | 28,89 | 29,54 | 28,31 | 28,39 | -0,91% | 1.654.927,00 |
| 18.05.2026 | 28,82 | 29,97 | 28,64 | 28,65 | -0,10% | 2.830.797,00 |
| 15.05.2026 | 30,15 | 30,58 | 28,50 | 28,68 | -4,53% | 1.551.050,00 |
| 14.05.2026 | 31,19 | 31,43 | 29,90 | 30,04 | -3,75% | 1.587.449,00 |
| 13.05.2026 | 31,10 | 31,32 | 30,57 | 31,21 | -1,14% | 1.095.287,00 |
| 12.05.2026 | 32,42 | 32,44 | 31,32 | 31,57 | -2,50% | 1.397.105,00 |
| 11.05.2026 | 34,59 | 34,85 | 32,33 | 32,38 | -6,81% | 1.413.464,00 |
| 08.05.2026 | 37,87 | 37,90 | 33,75 | 34,75 | -8,95% | 1.903.978,00 |
| 07.05.2026 | 37,63 | 38,25 | 37,43 | 38,16 | 2,00% | 1.788.175,00 |
| 06.05.2026 | 37,67 | 37,84 | 36,79 | 37,41 | -0,66% | 1.124.002,00 |
| 05.05.2026 | 37,15 | 38,19 | 37,15 | 37,66 | 1,85% | 1.952.757,00 |
| 04.05.2026 | 36,97 | 37,57 | 36,90 | 36,98 | -0,18% | 1.074.611,00 |
| 01.05.2026 | 36,72 | 37,44 | 36,72 | 37,04 | 1,65% | 1.671.954,00 |
| 30.04.2026 | 36,47 | 36,82 | 36,15 | 36,44 | -0,57% | 1.223.031,00 |
| 29.04.2026 | 36,77 | 37,36 | 36,47 | 36,65 | -0,81% | 1.081.621,00 |
| 28.04.2026 | 37,98 | 38,30 | 36,89 | 36,95 | -2,07% | 854.426,00 |
| 27.04.2026 | 37,43 | 38,22 | 37,33 | 37,73 | 0,35% | 806.834,00 |
| 24.04.2026 | 37,45 | 37,91 | 37,20 | 37,60 | 0,32% | 1.063.234,00 |
| 23.04.2026 | 37,69 | 38,11 | 37,04 | 37,48 | -1,70% | 476.872,00 |
| 22.04.2026 | 38,16 | 38,66 | 37,73 | 38,13 | 0,66% | 535.841,00 |
| 21.04.2026 | 37,30 | 38,34 | 37,08 | 37,88 | 2,03% | 855.157,00 |
| 20.04.2026 | 36,71 | 37,36 | 36,65 | 37,13 | 0,77% | 590.778,00 |
| 17.04.2026 | 36,61 | 37,52 | 36,50 | 36,84 | 1,74% | 770.766,00 |
| 16.04.2026 | 35,92 | 36,32 | 35,69 | 36,21 | 0,98% | 866.485,00 |
| 15.04.2026 | 35,83 | 36,27 | 35,63 | 35,86 | 0,25% | 614.016,00 |
| 14.04.2026 | 35,07 | 35,78 | 35,04 | 35,77 | 2,64% | 409.871,00 |
| 13.04.2026 | 34,12 | 34,99 | 33,69 | 34,85 | 2,05% | 1.019.827,00 |
| 10.04.2026 | 34,41 | 34,64 | 33,81 | 34,15 | -0,76% | 853.366,00 |
| 09.04.2026 | 34,51 | 34,82 | 33,34 | 34,41 | -0,46% | 668.092,00 |
| 08.04.2026 | 35,77 | 36,44 | 34,48 | 34,57 | -1,96% | 1.028.636,00 |
| 07.04.2026 | 34,23 | 35,36 | 34,07 | 35,26 | 1,47% | 1.515.008,00 |
| 06.04.2026 | 33,40 | 34,91 | 33,25 | 34,75 | 4,26% | 907.834,00 |
| 02.04.2026 | 33,04 | 33,55 | 32,37 | 33,33 | -0,63% | 912.302,00 |
| 01.04.2026 | 34,00 | 34,50 | 33,00 | 33,54 | -1,50% | 1.069.011,00 |
| 31.03.2026 | 35,61 | 35,61 | 33,75 | 34,05 | -3,51% | 1.401.202,00 |
| 30.03.2026 | 35,34 | 35,85 | 35,03 | 35,29 | 0,77% | 1.145.566,00 |
| 27.03.2026 | 35,26 | 35,88 | 34,92 | 35,02 | -1,79% | 1.000.799,00 |
| 26.03.2026 | 35,26 | 36,40 | 35,20 | 35,66 | 0,59% | 1.144.718,00 |
| 25.03.2026 | 35,35 | 36,09 | 34,35 | 35,45 | 1,78% | 1.059.332,00 |
| 24.03.2026 | 34,29 | 35,03 | 34,14 | 34,83 | 1,40% | 1.324.158,00 |
| 23.03.2026 | 34,16 | 34,89 | 33,92 | 34,35 | 2,14% | 1.257.851,00 |
| 20.03.2026 | 33,84 | 34,60 | 33,44 | 33,63 | -1,06% | 3.199.027,00 |
| 19.03.2026 | 33,45 | 35,01 | 33,45 | 33,99 | 0,06% | 1.608.865,00 |
| 18.03.2026 | 32,92 | 34,45 | 32,77 | 33,97 | 1,65% | 1.531.109,00 |
| 17.03.2026 | 31,30 | 33,50 | 31,02 | 33,42 | 7,60% | 1.558.329,00 |
| 16.03.2026 | 31,03 | 31,59 | 30,72 | 31,06 | 0,65% | 1.039.889,00 |
| 13.03.2026 | 31,10 | 31,30 | 30,52 | 30,86 | -0,39% | 788.623,00 |
| 12.03.2026 | 31,10 | 31,77 | 30,81 | 30,98 | -1,31% | 993.363,00 |
| 11.03.2026 | 32,36 | 32,79 | 31,08 | 31,39 | -3,06% | 939.976,00 |
| 10.03.2026 | 33,74 | 33,74 | 32,36 | 32,38 | -4,34% | 960.704,00 |
| 09.03.2026 | 32,88 | 34,07 | 32,76 | 33,85 | 0,56% | 1.226.668,00 |
| 06.03.2026 | 33,93 | 34,03 | 33,40 | 33,66 | -1,59% | 1.017.662,00 |
| 05.03.2026 | 34,53 | 34,93 | 33,73 | 34,21 | 2,01% | 1.740.845,00 |
| 04.03.2026 | 32,55 | 33,66 | 32,42 | 33,53 | 3,31% | 1.469.645,00 |
| 03.03.2026 | 30,76 | 32,68 | 30,57 | 32,46 | 3,64% | 1.808.402,00 |
| 02.03.2026 | 29,75 | 31,37 | 29,56 | 31,32 | 2,00% | 1.656.424,00 |
| 27.02.2026 | 30,64 | 31,12 | 30,35 | 30,70 | -0,97% | 2.280.393,00 |
| 26.02.2026 | 30,22 | 31,32 | 30,20 | 31,00 | 2,43% | 1.916.279,00 |
| 25.02.2026 | 29,17 | 30,28 | 28,85 | 30,27 | 4,43% | 1.729.675,00 |
| 24.02.2026 | 27,90 | 29,26 | 27,57 | 28,98 | 3,96% | 2.039.054,00 |
| 23.02.2026 | 30,05 | 30,53 | 27,69 | 27,88 | -7,61% | 2.026.681,00 |
| 20.02.2026 | 28,48 | 30,59 | 27,95 | 30,17 | 3,22% | 3.302.487,00 |
| 19.02.2026 | 28,04 | 29,33 | 28,00 | 29,23 | 4,32% | 2.815.021,00 |
| 18.02.2026 | 27,56 | 28,34 | 27,56 | 28,02 | 1,05% | 1.646.026,00 |
| 17.02.2026 | 27,36 | 28,09 | 26,93 | 27,73 | 1,43% | 1.797.545,00 |
| 13.02.2026 | 26,96 | 27,53 | 26,77 | 27,34 | 1,41% | 1.048.374,00 |
| 12.02.2026 | 27,60 | 27,64 | 26,39 | 26,96 | -2,02% | 1.562.594,00 |
| 11.02.2026 | 28,18 | 28,18 | 26,67 | 27,52 | -2,53% | 1.426.797,00 |
| 10.02.2026 | 28,49 | 29,13 | 28,12 | 28,23 | -0,98% | 862.997,00 |
| 09.02.2026 | 28,50 | 28,73 | 27,61 | 28,51 | -0,28% | 937.845,00 |
| 06.02.2026 | 28,63 | 28,68 | 27,78 | 28,59 | 0,53% | 1.355.835,00 |
| 05.02.2026 | 28,71 | 29,30 | 28,18 | 28,44 | -1,73% | 1.334.069,00 |
| 04.02.2026 | 29,37 | 29,37 | 27,57 | 28,94 | -1,83% | 2.408.339,00 |
| 03.02.2026 | 31,98 | 32,14 | 28,82 | 29,48 | -8,96% | 1.731.482,00 |
| 02.02.2026 | 32,38 | 32,70 | 31,92 | 32,38 | -0,11% | 532.328,00 |
| 30.01.2026 | 32,75 | 33,04 | 32,20 | 32,42 | -1,83% | 856.104,00 |
| 29.01.2026 | 33,48 | 33,68 | 32,74 | 33,02 | -1,18% | 831.960,00 |
| 28.01.2026 | 34,11 | 34,46 | 33,36 | 33,42 | -1,52% | 574.632,00 |
| 27.01.2026 | 34,35 | 34,50 | 33,40 | 33,93 | -0,88% | 642.194,00 |
| 26.01.2026 | 34,13 | 34,63 | 33,82 | 34,23 | 0,20% | 690.298,00 |
| 22.01.2026 | 33,92 | 35,05 | 33,92 | 34,16 | 1,52% | 696.212,00 |
| 21.01.2026 | 33,51 | 33,88 | 33,35 | 33,65 | 0,33% | 674.600,00 |
| 20.01.2026 | 33,62 | 34,33 | 33,25 | 33,54 | -1,84% | 752.107,00 |
| 16.01.2026 | 34,74 | 35,00 | 34,01 | 34,17 | -1,64% | 1.223.113,00 |
| 15.01.2026 | 34,90 | 35,13 | 34,27 | 34,74 | -0,63% | 898.206,00 |
| 14.01.2026 | 36,29 | 36,35 | 34,45 | 34,96 | -3,77% | 1.147.669,00 |
| 13.01.2026 | 38,74 | 38,94 | 35,91 | 36,33 | -6,15% | 1.754.963,00 |
| 12.01.2026 | 38,71 | 39,42 | 38,42 | 38,71 | -0,33% | 767.131,00 |
| 09.01.2026 | 38,59 | 38,88 | 37,82 | 38,84 | 0,57% | 634.568,00 |
| 08.01.2026 | 37,96 | 38,65 | 37,71 | 38,62 | 1,71% | 809.972,00 |
| 07.01.2026 | 38,55 | 39,02 | 37,66 | 37,97 | -1,22% | 570.701,00 |
| 06.01.2026 | 37,72 | 38,59 | 37,42 | 38,44 | 1,56% | 747.237,00 |
| 05.01.2026 | 37,36 | 38,40 | 37,36 | 37,85 | 0,53% | 839.417,00 |
| 02.01.2026 | 38,45 | 38,79 | 37,51 | 37,65 | -1,83% | 875.250,00 |