16,720$
0,60%
Echtzeit-Aktienkurs Cars.com
Bid:
Ask:
Aktienkurse zur Cars.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 16,86 | 16,97 | 16,58 | 16,72 | 0,60% | 835.263,00 |
| 26.09.2024 | 17,29 | 17,35 | 16,61 | 16,62 | -2,86% | 668.547,00 |
| 25.09.2024 | 17,45 | 17,53 | 17,10 | 17,11 | -2,17% | 802.258,00 |
| 24.09.2024 | 17,74 | 17,85 | 17,38 | 17,49 | -1,19% | 614.022,00 |
| 23.09.2024 | 18,03 | 18,05 | 17,24 | 17,70 | -1,50% | 944.201,00 |
| 20.09.2024 | 18,22 | 18,51 | 17,97 | 17,97 | -1,86% | 4.160.008,00 |
| 19.09.2024 | 18,73 | 18,73 | 18,23 | 18,31 | 0,44% | 566.577,00 |
| 18.09.2024 | 18,28 | 18,68 | 18,22 | 18,23 | -0,33% | 592.784,00 |
| 17.09.2024 | 17,92 | 18,38 | 17,90 | 18,29 | 3,10% | 440.578,00 |
| 16.09.2024 | 17,66 | 17,82 | 17,54 | 17,74 | 0,51% | 466.647,00 |
| 13.09.2024 | 17,38 | 17,83 | 17,31 | 17,65 | 3,34% | 421.821,00 |
| 12.09.2024 | 17,05 | 17,31 | 16,91 | 17,08 | 0,65% | 516.310,00 |
| 11.09.2024 | 16,88 | 17,01 | 16,60 | 16,97 | -0,35% | 422.407,00 |
| 10.09.2024 | 17,39 | 17,41 | 16,99 | 17,03 | -1,73% | 538.370,00 |
| 09.09.2024 | 17,31 | 17,49 | 17,19 | 17,33 | -0,06% | 510.250,00 |
| 06.09.2024 | 17,69 | 17,89 | 17,34 | 17,34 | -1,70% | 464.897,00 |
| 05.09.2024 | 17,44 | 17,75 | 17,29 | 17,64 | 1,55% | 503.691,00 |
| 04.09.2024 | 17,26 | 17,56 | 17,20 | 17,37 | 0,12% | 426.006,00 |
| 03.09.2024 | 17,64 | 17,83 | 17,35 | 17,35 | -2,75% | 463.759,00 |
| 30.08.2024 | 17,85 | 17,94 | 17,66 | 17,84 | 0,00% | 385.131,00 |
| 29.08.2024 | 17,74 | 18,00 | 17,66 | 17,84 | 1,94% | 460.373,00 |
| 28.08.2024 | 17,79 | 17,95 | 17,47 | 17,50 | -2,51% | 774.127,00 |
| 27.08.2024 | 18,31 | 18,41 | 17,88 | 17,95 | -2,55% | 518.867,00 |
| 26.08.2024 | 18,37 | 18,65 | 18,22 | 18,42 | 1,49% | 354.516,00 |
| 23.08.2024 | 17,47 | 18,34 | 17,41 | 18,15 | 5,03% | 478.157,00 |
| 22.08.2024 | 17,60 | 17,60 | 17,16 | 17,28 | -1,59% | 484.456,00 |
| 21.08.2024 | 17,71 | 17,76 | 17,41 | 17,56 | -0,51% | 394.545,00 |
| 20.08.2024 | 17,80 | 17,95 | 17,59 | 17,65 | -1,12% | 376.564,00 |
| 19.08.2024 | 17,63 | 17,97 | 17,60 | 17,85 | 1,65% | 361.670,00 |
| 16.08.2024 | 17,58 | 17,76 | 17,51 | 17,56 | -0,57% | 386.944,00 |
| 15.08.2024 | 17,94 | 17,95 | 17,60 | 17,66 | 0,68% | 533.175,00 |
| 14.08.2024 | 17,80 | 17,91 | 17,39 | 17,54 | -0,96% | 486.249,00 |
| 13.08.2024 | 17,18 | 17,73 | 17,10 | 17,71 | 3,93% | 624.392,00 |
| 12.08.2024 | 16,76 | 17,05 | 16,54 | 17,04 | 1,25% | 586.457,00 |
| 09.08.2024 | 16,34 | 17,12 | 16,33 | 16,83 | 0,24% | 1.109.397,00 |
| 08.08.2024 | 16,63 | 17,29 | 15,78 | 16,79 | -5,99% | 1.553.595,00 |
| 07.08.2024 | 18,43 | 18,55 | 17,77 | 17,86 | -1,00% | 406.703,00 |
| 06.08.2024 | 18,15 | 18,36 | 17,97 | 18,04 | -0,61% | 331.201,00 |
| 05.08.2024 | 18,14 | 18,47 | 17,92 | 18,15 | -6,06% | 420.676,00 |
| 02.08.2024 | 19,06 | 19,42 | 19,02 | 19,32 | -2,52% | 393.246,00 |
| 01.08.2024 | 20,64 | 20,67 | 19,60 | 19,82 | -3,88% | 406.365,00 |
| 31.07.2024 | 20,45 | 21,24 | 20,44 | 20,62 | 1,48% | 685.904,00 |
| 30.07.2024 | 20,07 | 20,47 | 20,05 | 20,32 | 2,26% | 370.500,00 |
| 29.07.2024 | 20,00 | 20,58 | 19,67 | 19,87 | 0,15% | 494.694,00 |
| 26.07.2024 | 19,60 | 19,87 | 19,20 | 19,84 | 3,01% | 496.073,00 |
| 25.07.2024 | 18,88 | 19,34 | 18,72 | 19,26 | 2,39% | 415.914,00 |
| 24.07.2024 | 19,27 | 19,40 | 18,81 | 18,81 | -3,39% | 251.785,00 |
| 23.07.2024 | 19,24 | 19,77 | 19,21 | 19,47 | 1,04% | 401.867,00 |
| 22.07.2024 | 19,37 | 19,41 | 19,08 | 19,27 | 0,21% | 272.563,00 |
| 19.07.2024 | 19,44 | 19,65 | 19,20 | 19,23 | -0,93% | 286.371,00 |
| 18.07.2024 | 19,66 | 19,98 | 19,22 | 19,41 | -1,52% | 288.268,00 |
| 17.07.2024 | 19,68 | 20,14 | 19,54 | 19,71 | -1,70% | 322.760,00 |
| 16.07.2024 | 19,52 | 20,12 | 19,52 | 20,05 | 3,94% | 376.054,00 |
| 15.07.2024 | 19,29 | 19,66 | 19,15 | 19,29 | 0,99% | 411.687,00 |
| 12.07.2024 | 19,23 | 19,45 | 18,93 | 19,10 | 0,05% | 358.873,00 |
| 11.07.2024 | 18,70 | 19,12 | 18,52 | 19,09 | 4,49% | 445.945,00 |
| 10.07.2024 | 18,68 | 18,77 | 18,22 | 18,27 | -1,56% | 252.833,00 |
| 09.07.2024 | 18,80 | 18,84 | 18,51 | 18,56 | -1,75% | 256.520,00 |
| 08.07.2024 | 19,04 | 19,11 | 18,85 | 18,89 | -0,21% | 464.043,00 |
| 05.07.2024 | 19,07 | 19,22 | 18,81 | 18,93 | -1,15% | 219.246,00 |
| 03.07.2024 | 19,01 | 19,24 | 19,00 | 19,15 | 0,79% | 213.616,00 |
| 02.07.2024 | 18,75 | 19,12 | 18,70 | 19,00 | 1,12% | 413.432,00 |
| 01.07.2024 | 19,73 | 19,80 | 18,77 | 18,79 | -4,62% | 423.574,00 |
| 28.06.2024 | 19,94 | 19,94 | 19,61 | 19,70 | -0,25% | 3.238.683,00 |
| 27.06.2024 | 19,78 | 19,94 | 19,70 | 19,75 | 0,36% | 381.003,00 |
| 26.06.2024 | 19,62 | 20,06 | 19,54 | 19,68 | -0,20% | 430.498,00 |
| 25.06.2024 | 19,48 | 19,78 | 19,36 | 19,72 | 1,08% | 321.367,00 |
| 24.06.2024 | 19,51 | 19,89 | 19,49 | 19,51 | 0,10% | 476.423,00 |
| 21.06.2024 | 19,51 | 19,78 | 19,36 | 19,49 | 0,05% | 1.257.666,00 |
| 20.06.2024 | 19,58 | 19,77 | 19,43 | 19,48 | -1,37% | 305.779,00 |
| 18.06.2024 | 19,90 | 20,06 | 19,75 | 19,75 | -0,80% | 409.735,00 |
| 17.06.2024 | 19,61 | 20,02 | 19,61 | 19,91 | 0,15% | 343.881,00 |
| 14.06.2024 | 20,16 | 20,20 | 19,71 | 19,88 | -3,02% | 415.344,00 |
| 13.06.2024 | 20,63 | 20,88 | 20,28 | 20,50 | -1,01% | 336.619,00 |
| 12.06.2024 | 20,87 | 20,87 | 20,48 | 20,71 | 1,87% | 557.470,00 |
| 11.06.2024 | 19,66 | 20,36 | 19,54 | 20,33 | 2,47% | 473.592,00 |
| 10.06.2024 | 20,16 | 20,29 | 19,60 | 19,84 | -2,55% | 474.168,00 |
| 07.06.2024 | 20,38 | 20,63 | 20,35 | 20,36 | -0,54% | 352.839,00 |
| 06.06.2024 | 20,46 | 20,68 | 20,40 | 20,47 | -0,78% | 360.158,00 |
| 05.06.2024 | 20,31 | 20,65 | 20,10 | 20,63 | 1,88% | 362.225,00 |
| 04.06.2024 | 20,17 | 20,40 | 20,16 | 20,25 | 0,25% | 284.203,00 |
| 03.06.2024 | 20,25 | 20,39 | 20,17 | 20,20 | -0,15% | 467.888,00 |
| 31.05.2024 | 20,02 | 20,25 | 19,92 | 20,23 | 0,95% | 596.244,00 |
| 30.05.2024 | 19,42 | 20,28 | 19,29 | 20,04 | 4,00% | 595.650,00 |
| 29.05.2024 | 18,99 | 19,45 | 18,98 | 19,27 | -0,31% | 426.936,00 |
| 28.05.2024 | 18,81 | 19,48 | 18,65 | 19,33 | 3,65% | 532.220,00 |
| 24.05.2024 | 18,60 | 18,69 | 18,45 | 18,65 | 0,87% | 460.441,00 |
| 23.05.2024 | 18,56 | 18,56 | 18,22 | 18,49 | 0,11% | 428.155,00 |
| 22.05.2024 | 18,45 | 18,61 | 18,32 | 18,47 | -0,16% | 358.374,00 |
| 21.05.2024 | 18,40 | 18,53 | 18,30 | 18,50 | -0,11% | 226.223,00 |
| 20.05.2024 | 18,42 | 18,82 | 18,35 | 18,52 | 0,27% | 318.305,00 |
| 17.05.2024 | 18,53 | 18,63 | 18,23 | 18,47 | 0,00% | 312.523,00 |
| 16.05.2024 | 18,53 | 18,76 | 18,32 | 18,47 | -0,91% | 512.985,00 |
| 15.05.2024 | 18,14 | 18,84 | 17,85 | 18,64 | 3,50% | 640.029,00 |
| 14.05.2024 | 17,99 | 18,15 | 17,78 | 18,01 | 1,12% | 569.086,00 |
| 13.05.2024 | 17,77 | 18,13 | 17,65 | 17,81 | 1,19% | 745.587,00 |
| 10.05.2024 | 18,72 | 18,77 | 17,60 | 17,60 | -5,58% | 529.743,00 |
| 09.05.2024 | 18,03 | 19,00 | 17,96 | 18,64 | 9,20% | 924.773,00 |
| 08.05.2024 | 17,02 | 17,22 | 16,96 | 17,07 | -0,99% | 330.270,00 |
| 07.05.2024 | 17,38 | 17,51 | 17,21 | 17,24 | -0,81% | 300.345,00 |