12,340$
1,90%
Echtzeit-Aktienkurs Cars.com
Bid:
Ask:
Aktienkurse zur Cars.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,24 | 12,45 | 12,04 | 12,34 | 1,90% | 724.118,00 |
| 01.07.2025 | 11,86 | 12,18 | 11,70 | 12,11 | 2,19% | 698.065,00 |
| 30.06.2025 | 11,91 | 12,13 | 11,69 | 11,85 | 0,00% | 979.636,00 |
| 27.06.2025 | 11,33 | 11,88 | 11,33 | 11,85 | 4,13% | 1.971.291,00 |
| 26.06.2025 | 11,61 | 11,61 | 11,13 | 11,38 | -1,64% | 1.159.116,00 |
| 25.06.2025 | 12,04 | 12,21 | 11,52 | 11,57 | -3,90% | 1.135.882,00 |
| 24.06.2025 | 11,70 | 12,11 | 11,60 | 12,04 | 4,33% | 1.186.294,00 |
| 23.06.2025 | 11,02 | 11,56 | 11,01 | 11,54 | 3,13% | 1.062.032,00 |
| 20.06.2025 | 11,07 | 11,27 | 11,01 | 11,19 | 2,66% | 1.471.529,00 |
| 18.06.2025 | 10,22 | 10,93 | 10,22 | 10,90 | 6,45% | 1.053.287,00 |
| 17.06.2025 | 10,32 | 10,51 | 10,09 | 10,24 | -2,20% | 1.021.412,00 |
| 16.06.2025 | 10,49 | 10,56 | 10,38 | 10,47 | 1,65% | 631.878,00 |
| 13.06.2025 | 10,46 | 10,50 | 10,29 | 10,30 | -3,20% | 863.999,00 |
| 12.06.2025 | 10,63 | 10,69 | 10,51 | 10,64 | -0,93% | 628.314,00 |
| 11.06.2025 | 10,74 | 10,96 | 10,73 | 10,74 | 0,37% | 489.799,00 |
| 10.06.2025 | 10,71 | 10,83 | 10,57 | 10,70 | 1,33% | 671.329,00 |
| 09.06.2025 | 10,53 | 10,66 | 10,45 | 10,56 | 1,73% | 610.656,00 |
| 06.06.2025 | 10,42 | 10,50 | 10,24 | 10,38 | 1,86% | 513.684,00 |
| 05.06.2025 | 10,41 | 10,47 | 10,17 | 10,19 | -2,21% | 675.733,00 |
| 04.06.2025 | 10,41 | 10,64 | 10,35 | 10,42 | 0,58% | 685.846,00 |
| 03.06.2025 | 10,12 | 10,40 | 10,02 | 10,36 | 1,97% | 713.823,00 |
| 02.06.2025 | 10,21 | 10,27 | 10,07 | 10,16 | -0,88% | 601.809,00 |
| 30.05.2025 | 10,04 | 10,32 | 10,01 | 10,25 | 0,99% | 665.019,00 |
| 29.05.2025 | 10,26 | 10,35 | 10,02 | 10,15 | -0,68% | 752.114,00 |
| 28.05.2025 | 10,33 | 10,38 | 10,19 | 10,22 | -0,39% | 622.100,00 |
| 27.05.2025 | 10,22 | 10,33 | 10,06 | 10,26 | 2,09% | 751.534,00 |
| 23.05.2025 | 10,03 | 10,15 | 9,98 | 10,05 | -1,66% | 535.243,00 |
| 22.05.2025 | 10,18 | 10,29 | 10,06 | 10,22 | 0,89% | 620.372,00 |
| 21.05.2025 | 10,48 | 10,58 | 10,12 | 10,13 | -4,97% | 489.214,00 |
| 20.05.2025 | 10,86 | 10,91 | 10,61 | 10,66 | -1,93% | 563.548,00 |
| 19.05.2025 | 10,75 | 10,87 | 10,66 | 10,87 | -0,73% | 917.503,00 |
| 16.05.2025 | 10,92 | 11,02 | 10,75 | 10,95 | 0,83% | 714.896,00 |
| 15.05.2025 | 11,15 | 11,15 | 10,79 | 10,86 | -2,78% | 565.286,00 |
| 14.05.2025 | 11,28 | 11,40 | 11,13 | 11,17 | -1,59% | 629.470,00 |
| 13.05.2025 | 10,86 | 11,52 | 10,86 | 11,35 | 5,09% | 855.348,00 |
| 12.05.2025 | 10,84 | 11,14 | 10,24 | 10,80 | 3,55% | 1.564.766,00 |
| 09.05.2025 | 10,16 | 10,88 | 10,16 | 10,43 | 3,78% | 1.778.826,00 |
| 08.05.2025 | 10,50 | 10,71 | 9,56 | 10,05 | -11,22% | 1.733.978,00 |
| 07.05.2025 | 11,53 | 11,61 | 11,12 | 11,32 | -0,88% | 966.416,00 |
| 06.05.2025 | 11,65 | 11,77 | 11,40 | 11,42 | -2,73% | 691.544,00 |
| 05.05.2025 | 11,80 | 11,96 | 11,74 | 11,74 | -1,34% | 563.974,00 |
| 02.05.2025 | 11,87 | 12,05 | 11,82 | 11,90 | 1,36% | 433.921,00 |
| 01.05.2025 | 11,72 | 11,93 | 11,64 | 11,74 | 0,86% | 538.528,00 |
| 30.04.2025 | 11,91 | 11,91 | 11,58 | 11,64 | -3,80% | 646.021,00 |
| 29.04.2025 | 11,77 | 12,24 | 11,73 | 12,10 | 2,37% | 688.911,00 |
| 28.04.2025 | 11,79 | 11,92 | 11,62 | 11,82 | 0,08% | 498.015,00 |
| 25.04.2025 | 11,65 | 11,88 | 11,65 | 11,81 | 0,34% | 454.267,00 |
| 24.04.2025 | 11,57 | 11,78 | 11,54 | 11,77 | 2,35% | 549.643,00 |
| 23.04.2025 | 11,80 | 12,00 | 11,38 | 11,50 | 0,97% | 964.262,00 |
| 22.04.2025 | 11,47 | 11,55 | 11,32 | 11,39 | 0,53% | 969.802,00 |
| 21.04.2025 | 11,12 | 11,39 | 11,09 | 11,33 | 0,35% | 1.215.592,00 |
| 17.04.2025 | 11,21 | 11,39 | 11,08 | 11,29 | 1,26% | 500.455,00 |
| 16.04.2025 | 11,22 | 11,27 | 10,99 | 11,15 | -0,89% | 736.159,00 |
| 15.04.2025 | 11,24 | 11,44 | 11,10 | 11,25 | 0,00% | 709.493,00 |
| 14.04.2025 | 11,51 | 11,59 | 10,91 | 11,25 | -0,35% | 1.299.958,00 |
| 11.04.2025 | 11,34 | 11,57 | 11,02 | 11,29 | -0,44% | 877.765,00 |
| 10.04.2025 | 11,42 | 11,52 | 11,01 | 11,34 | -2,99% | 762.757,00 |
| 09.04.2025 | 10,89 | 12,04 | 10,81 | 11,69 | 8,24% | 1.061.982,00 |
| 08.04.2025 | 11,06 | 11,17 | 10,54 | 10,80 | -0,55% | 1.641.255,00 |
| 07.04.2025 | 10,19 | 11,23 | 10,08 | 10,86 | 1,31% | 1.936.194,00 |
| 04.04.2025 | 10,16 | 10,77 | 9,87 | 10,72 | 0,28% | 1.462.472,00 |
| 03.04.2025 | 10,80 | 11,05 | 10,28 | 10,69 | -8,16% | 926.979,00 |
| 02.04.2025 | 11,25 | 11,75 | 11,14 | 11,64 | 2,37% | 417.155,00 |
| 01.04.2025 | 11,24 | 11,57 | 11,14 | 11,37 | 0,89% | 522.027,00 |
| 31.03.2025 | 11,20 | 11,33 | 10,87 | 11,27 | -0,27% | 701.114,00 |
| 28.03.2025 | 11,74 | 11,74 | 11,13 | 11,30 | -3,91% | 647.780,00 |
| 27.03.2025 | 12,03 | 12,07 | 11,57 | 11,76 | -3,76% | 719.215,00 |
| 26.03.2025 | 12,30 | 12,40 | 12,10 | 12,22 | -0,16% | 529.543,00 |
| 25.03.2025 | 12,29 | 12,51 | 12,12 | 12,24 | -0,41% | 808.233,00 |
| 24.03.2025 | 11,95 | 12,37 | 11,89 | 12,29 | 5,58% | 968.103,00 |
| 21.03.2025 | 11,29 | 11,64 | 11,14 | 11,64 | 2,11% | 2.719.066,00 |
| 20.03.2025 | 11,36 | 11,80 | 11,33 | 11,40 | -0,78% | 651.189,00 |
| 19.03.2025 | 11,40 | 11,65 | 10,80 | 11,49 | 1,95% | 1.200.456,00 |
| 18.03.2025 | 11,53 | 11,72 | 11,23 | 11,27 | -2,59% | 623.204,00 |
| 17.03.2025 | 11,45 | 11,71 | 11,30 | 11,57 | 1,58% | 642.353,00 |
| 14.03.2025 | 11,32 | 11,56 | 11,09 | 11,39 | 2,24% | 726.437,00 |
| 13.03.2025 | 11,61 | 11,75 | 11,06 | 11,14 | -4,05% | 846.312,00 |
| 12.03.2025 | 11,94 | 12,10 | 11,59 | 11,61 | -1,69% | 776.777,00 |
| 11.03.2025 | 11,40 | 11,93 | 11,28 | 11,81 | 4,51% | 925.489,00 |
| 10.03.2025 | 12,12 | 12,19 | 11,01 | 11,30 | -8,06% | 1.045.413,00 |
| 07.03.2025 | 11,71 | 12,31 | 11,63 | 12,29 | 5,49% | 1.133.267,00 |
| 06.03.2025 | 11,95 | 11,97 | 11,54 | 11,65 | -2,51% | 1.136.958,00 |
| 05.03.2025 | 12,06 | 12,26 | 11,79 | 11,95 | -2,45% | 1.137.111,00 |
| 04.03.2025 | 12,60 | 12,78 | 12,16 | 12,25 | -4,60% | 939.969,00 |
| 03.03.2025 | 13,23 | 13,61 | 12,82 | 12,84 | -2,73% | 1.520.509,00 |
| 28.02.2025 | 11,90 | 13,20 | 11,78 | 13,20 | 9,73% | 3.275.867,00 |
| 27.02.2025 | 14,93 | 14,94 | 11,97 | 12,03 | -21,37% | 2.392.749,00 |
| 26.02.2025 | 15,43 | 15,67 | 15,08 | 15,30 | -0,13% | 679.108,00 |
| 25.02.2025 | 15,82 | 15,92 | 15,31 | 15,32 | -2,79% | 620.802,00 |
| 24.02.2025 | 16,10 | 16,10 | 15,59 | 15,76 | -0,82% | 458.846,00 |
| 21.02.2025 | 16,55 | 16,72 | 15,78 | 15,89 | -3,76% | 627.539,00 |
| 20.02.2025 | 16,64 | 16,64 | 16,30 | 16,51 | -1,37% | 400.019,00 |
| 19.02.2025 | 17,07 | 17,16 | 16,71 | 16,74 | -3,24% | 477.427,00 |
| 18.02.2025 | 17,42 | 17,55 | 17,02 | 17,30 | -1,59% | 323.559,00 |
| 14.02.2025 | 17,88 | 18,01 | 17,54 | 17,58 | -1,35% | 262.840,00 |
| 13.02.2025 | 17,60 | 17,90 | 17,54 | 17,82 | 2,12% | 310.686,00 |
| 12.02.2025 | 17,47 | 17,75 | 17,33 | 17,45 | -2,02% | 490.535,00 |
| 11.02.2025 | 17,36 | 18,03 | 17,35 | 17,81 | 1,95% | 574.602,00 |
| 10.02.2025 | 17,27 | 17,52 | 17,26 | 17,47 | 1,28% | 363.030,00 |
| 07.02.2025 | 17,55 | 17,64 | 17,17 | 17,25 | -1,60% | 295.214,00 |