10,452$
4,00%
Echtzeit-Aktienkurs Cars.com Inc.
Bid:
Ask:
Aktienkurse zur Cars.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.734.184,00 |
| 07.05.2025 | 11,53 | 11,61 | 11,12 | 11,32 | -0,88% | 967.298,00 |
| 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% | 563.975,00 |
| 02.05.2025 | 11,85 | 12,05 | 11,82 | 11,90 | 1,36% | 434.021,00 |
| 01.05.2025 | 11,72 | 11,93 | 11,64 | 11,74 | 0,86% | 626.456,00 |
| 30.04.2025 | 11,88 | 11,91 | 11,58 | 11,64 | -3,80% | 703.058,00 |
| 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% | 498.121,00 |
| 25.04.2025 | 11,66 | 11,88 | 11,65 | 11,81 | 0,34% | 454.273,00 |
| 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% | 964.290,00 |
| 22.04.2025 | 11,47 | 11,55 | 11,32 | 11,39 | 0,53% | 1.075.707,00 |
| 21.04.2025 | 11,12 | 11,39 | 11,09 | 11,33 | 0,35% | 1.248.648,00 |
| 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% | 709.797,00 |
| 14.04.2025 | 11,51 | 11,59 | 10,91 | 11,25 | -0,35% | 1.299.958,00 |
| 11.04.2025 | 11,29 | 11,57 | 11,02 | 11,29 | -0,44% | 877.766,00 |
| 10.04.2025 | 11,42 | 11,52 | 11,01 | 11,34 | -2,99% | 763.297,00 |
| 09.04.2025 | 10,89 | 12,04 | 10,81 | 11,69 | 8,24% | 1.062.005,00 |
| 08.04.2025 | 11,06 | 11,17 | 10,54 | 10,80 | -0,55% | 1.641.879,00 |
| 07.04.2025 | 10,19 | 11,23 | 10,08 | 10,86 | 1,31% | 1.936.202,00 |
| 04.04.2025 | 10,11 | 10,77 | 9,87 | 10,72 | 0,28% | 1.471.800,00 |
| 03.04.2025 | 10,80 | 11,05 | 10,28 | 10,69 | -8,16% | 930.287,00 |
| 02.04.2025 | 11,25 | 11,75 | 11,14 | 11,64 | 2,37% | 417.615,00 |
| 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% | 701.370,00 |
| 28.03.2025 | 11,74 | 11,74 | 11,13 | 11,30 | -3,91% | 648.583,00 |
| 27.03.2025 | 12,03 | 12,07 | 11,57 | 11,76 | -3,76% | 965.395,00 |
| 26.03.2025 | 12,33 | 12,40 | 12,10 | 12,22 | -0,16% | 623.562,00 |
| 25.03.2025 | 12,27 | 12,51 | 12,12 | 12,24 | -0,41% | 808.281,00 |
| 24.03.2025 | 11,91 | 12,37 | 11,89 | 12,29 | 5,58% | 969.545,00 |
| 21.03.2025 | 11,23 | 11,64 | 11,14 | 11,64 | 2,11% | 2.722.746,00 |
| 20.03.2025 | 11,33 | 11,80 | 11,33 | 11,40 | -0,78% | 651.594,00 |
| 19.03.2025 | 11,38 | 11,65 | 10,80 | 11,49 | 1,95% | 1.202.296,00 |
| 18.03.2025 | 11,56 | 11,72 | 11,23 | 11,27 | -2,59% | 747.494,00 |
| 17.03.2025 | 11,42 | 11,71 | 11,30 | 11,57 | 1,58% | 642.608,00 |
| 14.03.2025 | 11,25 | 11,56 | 11,09 | 11,39 | 2,24% | 726.644,00 |
| 13.03.2025 | 11,58 | 11,75 | 11,06 | 11,14 | -4,05% | 846.412,00 |
| 12.03.2025 | 11,96 | 12,10 | 11,59 | 11,61 | -1,69% | 776.787,00 |
| 11.03.2025 | 11,32 | 11,93 | 11,28 | 11,81 | 4,51% | 935.029,00 |
| 10.03.2025 | 12,12 | 12,19 | 11,01 | 11,30 | -8,06% | 1.046.049,00 |
| 07.03.2025 | 11,63 | 12,31 | 11,63 | 12,29 | 5,49% | 1.133.290,00 |
| 06.03.2025 | 11,95 | 11,97 | 11,54 | 11,65 | -2,51% | 1.136.980,00 |
| 05.03.2025 | 12,06 | 12,26 | 11,79 | 11,95 | -2,45% | 1.137.219,00 |
| 04.03.2025 | 12,60 | 12,78 | 12,16 | 12,25 | -4,60% | 940.002,00 |
| 03.03.2025 | 13,23 | 13,61 | 12,82 | 12,84 | -2,73% | 1.523.571,00 |
| 28.02.2025 | 11,90 | 13,20 | 11,78 | 13,20 | 9,73% | 3.284.157,00 |
| 27.02.2025 | 14,93 | 14,94 | 11,97 | 12,03 | -21,37% | 2.399.095,00 |
| 26.02.2025 | 15,43 | 15,67 | 15,08 | 15,30 | -0,13% | 701.688,00 |
| 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% | 458.944,00 |
| 21.02.2025 | 16,72 | 16,72 | 15,78 | 15,89 | -3,76% | 641.587,00 |
| 20.02.2025 | 16,64 | 16,64 | 16,30 | 16,51 | -1,37% | 407.520,00 |
| 19.02.2025 | 17,07 | 17,16 | 16,71 | 16,74 | -3,24% | 485.676,00 |
| 18.02.2025 | 17,42 | 17,55 | 17,02 | 17,30 | -1,94% | 327.072,00 |
| 17.02.2025 | 17,60 | 17,64 | 17,56 | 17,64 | 0,35% | - |
| 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% | 510.395,00 |
| 11.02.2025 | 17,36 | 18,03 | 17,35 | 17,81 | 1,95% | 574.604,00 |
| 10.02.2025 | 17,27 | 17,52 | 17,26 | 17,47 | 1,28% | 363.104,00 |
| 07.02.2025 | 17,63 | 17,64 | 17,17 | 17,25 | -1,60% | 295.333,00 |
| 06.02.2025 | 17,70 | 17,81 | 17,40 | 17,53 | -0,90% | 380.239,00 |
| 05.02.2025 | 17,73 | 17,88 | 17,43 | 17,69 | -0,51% | 417.975,00 |
| 04.02.2025 | 17,63 | 17,90 | 17,36 | 17,78 | 1,77% | 304.034,00 |
| 03.02.2025 | 17,57 | 17,87 | 17,34 | 17,47 | -2,51% | 279.979,00 |
| 31.01.2025 | 18,39 | 18,61 | 17,82 | 17,92 | -3,14% | 399.386,00 |
| 30.01.2025 | 18,97 | 19,00 | 18,44 | 18,50 | -1,91% | 338.824,00 |
| 29.01.2025 | 18,58 | 18,95 | 18,47 | 18,86 | 1,34% | 802.913,00 |
| 28.01.2025 | 18,19 | 18,71 | 17,83 | 18,61 | 2,70% | 644.252,00 |
| 27.01.2025 | 17,52 | 18,19 | 17,48 | 18,12 | 3,01% | 485.956,00 |
| 24.01.2025 | 17,82 | 17,88 | 17,44 | 17,59 | -0,85% | 317.464,00 |
| 23.01.2025 | 17,22 | 17,76 | 17,05 | 17,74 | 3,38% | 357.440,00 |
| 22.01.2025 | 17,57 | 17,64 | 17,13 | 17,16 | -2,78% | 311.786,00 |
| 21.01.2025 | 17,69 | 17,80 | 17,56 | 17,65 | 0,06% | 352.373,00 |
| 17.01.2025 | 17,93 | 17,93 | 17,45 | 17,64 | -0,11% | 273.910,00 |
| 16.01.2025 | 17,76 | 17,77 | 17,52 | 17,66 | -0,34% | 326.357,00 |
| 15.01.2025 | 17,32 | 17,80 | 17,28 | 17,72 | 4,60% | 315.812,00 |
| 14.01.2025 | 17,12 | 17,35 | 16,84 | 16,94 | -0,12% | 551.304,00 |
| 13.01.2025 | 16,66 | 17,05 | 16,60 | 16,96 | 0,77% | 376.692,00 |
| 10.01.2025 | 16,44 | 16,84 | 16,19 | 16,83 | -0,18% | 434.449,00 |
| 08.01.2025 | 16,91 | 16,98 | 16,71 | 16,86 | -1,92% | 450.033,00 |
| 07.01.2025 | 17,21 | 17,30 | 16,87 | 17,19 | 0,64% | 548.163,00 |
| 06.01.2025 | 17,38 | 17,42 | 17,08 | 17,08 | -0,29% | 461.642,00 |
| 03.01.2025 | 16,95 | 17,22 | 16,73 | 17,13 | 1,72% | 375.803,00 |
| 02.01.2025 | 17,53 | 17,62 | 16,84 | 16,84 | -2,83% | 389.917,00 |
| 31.12.2024 | 17,53 | 17,68 | 17,33 | 17,33 | -0,40% | 439.505,00 |
| 30.12.2024 | 17,22 | 17,42 | 16,93 | 17,40 | 0,23% | 399.305,00 |
| 27.12.2024 | 17,57 | 17,67 | 17,05 | 17,36 | -2,20% | 309.930,00 |
| 26.12.2024 | 17,29 | 17,76 | 17,25 | 17,75 | 2,25% | 370.071,00 |
| 24.12.2024 | 17,44 | 17,44 | 17,13 | 17,36 | -0,57% | 125.382,00 |
| 23.12.2024 | 17,42 | 17,63 | 17,31 | 17,46 | 0,00% | 383.600,00 |
| 20.12.2024 | 17,10 | 17,77 | 17,10 | 17,46 | 0,11% | 2.020.738,00 |
| 19.12.2024 | 17,59 | 17,78 | 17,30 | 17,44 | 0,29% | 521.233,00 |
| 18.12.2024 | 18,33 | 18,44 | 17,19 | 17,39 | -4,19% | 553.454,00 |
| 17.12.2024 | 18,60 | 18,68 | 18,11 | 18,15 | -2,94% | 451.840,00 |
| 16.12.2024 | 18,40 | 18,76 | 18,26 | 18,70 | 1,96% | 537.691,00 |