36,000$
-2,86%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 36,48 | 36,68 | 34,55 | 36,00 | -2,86% | 957.253,00 |
| 29.07.2026 | 36,29 | 37,79 | 35,61 | 37,06 | 1,79% | 1.225.661,00 |
| 28.07.2026 | 35,49 | 36,51 | 35,01 | 36,41 | 4,12% | 1.054.427,00 |
| 27.07.2026 | 33,85 | 35,38 | 33,63 | 34,97 | 4,83% | 608.231,00 |
| 24.07.2026 | 33,39 | 33,88 | 33,24 | 33,36 | 1,28% | 782.107,00 |
| 23.07.2026 | 33,17 | 33,27 | 32,60 | 32,94 | -2,17% | 1.101.658,00 |
| 22.07.2026 | 34,73 | 35,20 | 33,51 | 33,67 | -3,96% | 840.833,00 |
| 21.07.2026 | 35,15 | 35,47 | 34,86 | 35,06 | -0,28% | 833.554,00 |
| 20.07.2026 | 35,22 | 35,83 | 34,40 | 35,16 | 0,51% | 1.119.070,00 |
| 17.07.2026 | 35,54 | 35,97 | 34,87 | 34,98 | -2,97% | 1.376.085,00 |
| 16.07.2026 | 35,82 | 36,52 | 35,60 | 36,05 | 1,07% | 1.346.190,00 |
| 15.07.2026 | 33,99 | 35,81 | 33,99 | 35,67 | 4,82% | 978.459,00 |
| 14.07.2026 | 33,43 | 34,20 | 33,16 | 34,03 | 0,73% | 794.932,00 |
| 13.07.2026 | 34,18 | 34,47 | 32,47 | 33,79 | -1,21% | 1.908.904,00 |
| 10.07.2026 | 34,88 | 35,39 | 33,76 | 34,20 | -0,87% | 911.590,00 |
| 09.07.2026 | 33,68 | 34,97 | 33,43 | 34,50 | 0,91% | 1.201.511,00 |
| 08.07.2026 | 34,95 | 34,95 | 33,80 | 34,19 | -2,12% | 1.121.576,00 |
| 07.07.2026 | 36,29 | 36,49 | 34,73 | 34,93 | -2,02% | 2.425.822,00 |
| 06.07.2026 | 35,85 | 36,24 | 35,50 | 35,65 | -1,63% | 1.188.788,00 |
| 02.07.2026 | 35,03 | 36,35 | 35,03 | 36,24 | 3,13% | 1.151.239,00 |
| 01.07.2026 | 34,31 | 35,69 | 34,31 | 35,14 | 3,08% | 1.589.753,00 |
| 30.06.2026 | 33,83 | 34,18 | 33,29 | 34,09 | 0,26% | 1.058.050,00 |
| 29.06.2026 | 33,03 | 34,32 | 32,90 | 34,00 | 3,12% | 1.469.044,00 |
| 26.06.2026 | 30,86 | 33,41 | 30,86 | 32,97 | 6,29% | 2.802.886,00 |
| 25.06.2026 | 30,94 | 31,74 | 30,74 | 31,02 | -0,58% | 894.044,00 |
| 24.06.2026 | 30,47 | 31,51 | 30,40 | 31,20 | 2,50% | 1.079.584,00 |
| 23.06.2026 | 30,40 | 31,03 | 30,20 | 30,44 | 1,23% | 1.136.180,00 |
| 22.06.2026 | 29,75 | 30,79 | 29,38 | 30,07 | 0,17% | 1.384.350,00 |
| 18.06.2026 | 29,43 | 30,58 | 28,85 | 30,02 | 2,21% | 2.616.165,00 |
| 17.06.2026 | 29,44 | 29,94 | 29,08 | 29,37 | -1,38% | 1.517.149,00 |
| 16.06.2026 | 28,03 | 30,62 | 27,99 | 29,78 | 6,55% | 2.186.664,00 |
| 15.06.2026 | 27,24 | 28,43 | 27,08 | 27,95 | 2,87% | 1.165.617,00 |
| 12.06.2026 | 28,02 | 28,05 | 27,02 | 27,17 | -1,84% | 1.071.924,00 |
| 11.06.2026 | 27,91 | 28,00 | 27,22 | 27,68 | -1,49% | 965.757,00 |
| 10.06.2026 | 27,98 | 28,64 | 27,72 | 28,10 | -0,57% | 1.251.186,00 |
| 09.06.2026 | 27,59 | 28,60 | 27,49 | 28,26 | 2,73% | 1.168.728,00 |
| 08.06.2026 | 27,42 | 27,57 | 26,93 | 27,51 | 0,29% | 1.045.343,00 |
| 05.06.2026 | 27,65 | 28,11 | 27,04 | 27,43 | 0,22% | 775.124,00 |
| 04.06.2026 | 27,88 | 28,49 | 27,34 | 27,37 | 0,39% | 1.010.661,00 |
| 03.06.2026 | 28,48 | 28,68 | 26,78 | 27,27 | -4,87% | 2.753.954,00 |
| 02.06.2026 | 29,52 | 29,72 | 28,50 | 28,66 | -3,60% | 1.407.229,00 |
| 01.06.2026 | 29,86 | 30,23 | 29,03 | 29,73 | -0,55% | 1.395.310,00 |
| 29.05.2026 | 30,46 | 30,77 | 29,84 | 29,90 | -1,52% | 2.246.351,00 |
| 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 |