28,400€
-0,70%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,80 | 29,00 | 28,20 | 28,60 | 0,35% | - |
| 02.07.2025 | 27,90 | 28,80 | 27,50 | 28,50 | -0,70% | - |
| 01.07.2025 | 28,30 | 29,10 | 28,20 | 28,70 | 1,06% | - |
| 30.06.2025 | 28,60 | 28,90 | 28,20 | 28,40 | 0,00% | - |
| 27.06.2025 | 28,10 | 28,50 | 27,80 | 28,40 | 1,43% | - |
| 26.06.2025 | 27,60 | 28,00 | 27,50 | 28,00 | 0,72% | - |
| 25.06.2025 | 28,60 | 28,90 | 27,70 | 27,80 | -3,14% | - |
| 24.06.2025 | 28,40 | 28,80 | 28,10 | 28,70 | 2,14% | - |
| 23.06.2025 | 27,60 | 28,30 | 27,60 | 28,10 | 0,72% | - |
| 20.06.2025 | 27,40 | 28,10 | 27,40 | 27,90 | 2,20% | - |
| 19.06.2025 | 27,40 | 27,60 | 27,30 | 27,30 | -1,44% | - |
| 18.06.2025 | 27,00 | 27,70 | 27,00 | 27,70 | 1,84% | - |
| 17.06.2025 | 27,00 | 27,50 | 26,80 | 27,20 | 0,00% | - |
| 16.06.2025 | 26,80 | 27,30 | 26,70 | 27,20 | 1,87% | - |
| 13.06.2025 | 27,60 | 27,80 | 26,60 | 26,70 | -4,30% | - |
| 12.06.2025 | 28,20 | 28,40 | 27,60 | 27,90 | -1,76% | - |
| 11.06.2025 | 28,70 | 29,00 | 28,40 | 28,40 | -1,39% | - |
| 10.06.2025 | 27,80 | 28,90 | 27,80 | 28,80 | 2,86% | - |
| 09.06.2025 | 27,80 | 28,60 | 27,80 | 28,00 | -0,36% | 600,00 |
| 06.06.2025 | 27,60 | 28,20 | 27,60 | 28,10 | 1,08% | - |
| 05.06.2025 | 27,80 | 28,20 | 27,60 | 27,80 | -0,71% | - |
| 04.06.2025 | 27,40 | 28,10 | 27,40 | 28,00 | 1,45% | - |
| 03.06.2025 | 27,00 | 27,90 | 27,00 | 27,60 | 1,10% | - |
| 02.06.2025 | 27,20 | 28,10 | 26,80 | 27,30 | -1,09% | - |
| 30.05.2025 | 27,80 | 27,80 | 27,10 | 27,60 | -0,36% | - |
| 29.05.2025 | 28,90 | 29,00 | 27,50 | 27,70 | -1,77% | - |
| 28.05.2025 | 28,00 | 28,50 | 27,90 | 28,20 | 0,71% | - |
| 27.05.2025 | 27,60 | 28,40 | 27,50 | 28,00 | 0,72% | - |
| 26.05.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | - |
| 23.05.2025 | 27,80 | 28,20 | 26,70 | 27,40 | -2,84% | - |
| 22.05.2025 | 27,80 | 28,30 | 27,60 | 28,20 | 1,08% | - |
| 21.05.2025 | 28,60 | 28,70 | 27,80 | 27,90 | -3,13% | - |
| 20.05.2025 | 28,30 | 28,80 | 28,20 | 28,80 | 1,05% | - |
| 19.05.2025 | 28,70 | 28,90 | 27,70 | 28,50 | -2,06% | - |
| 16.05.2025 | 29,20 | 29,60 | 29,10 | 29,10 | -1,02% | - |
| 15.05.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -2,33% | - |
| 14.05.2025 | 29,80 | 30,50 | 29,50 | 30,10 | 0,33% | - |
| 13.05.2025 | 29,40 | 30,20 | 29,40 | 30,00 | 1,01% | - |
| 12.05.2025 | 28,20 | 30,10 | 28,20 | 29,70 | 7,61% | - |
| 09.05.2025 | 26,00 | 28,30 | 26,00 | 27,60 | 10,84% | - |
| 08.05.2025 | 25,30 | 25,50 | 24,30 | 24,90 | -0,80% | - |
| 07.05.2025 | 24,60 | 25,10 | 24,40 | 25,10 | 2,03% | - |
| 06.05.2025 | 24,40 | 25,30 | 24,10 | 24,60 | -0,81% | - |
| 05.05.2025 | 24,80 | 25,20 | 24,50 | 24,80 | -0,40% | - |
| 02.05.2025 | 24,60 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 30.04.2025 | 25,00 | 25,40 | 23,90 | 24,70 | -1,20% | - |
| 29.04.2025 | 24,80 | 25,30 | 24,60 | 25,00 | 0,81% | - |
| 28.04.2025 | 25,00 | 25,30 | 24,60 | 24,80 | -0,80% | - |
| 25.04.2025 | 25,10 | 25,30 | 24,60 | 25,00 | 0,81% | - |
| 24.04.2025 | 24,30 | 24,90 | 24,10 | 24,80 | 1,22% | - |
| 23.04.2025 | 24,00 | 24,90 | 24,00 | 24,50 | 3,81% | - |
| 22.04.2025 | 22,70 | 23,70 | 22,70 | 23,60 | 0,85% | - |
| 17.04.2025 | 23,70 | 23,90 | 23,30 | 23,40 | 0,00% | - |
| 16.04.2025 | 23,20 | 23,90 | 23,10 | 23,40 | -2,50% | - |
| 15.04.2025 | 23,60 | 24,30 | 23,60 | 24,00 | 0,84% | - |
| 14.04.2025 | 24,00 | 24,50 | 23,40 | 23,80 | 0,00% | - |
| 11.04.2025 | 23,90 | 24,00 | 22,80 | 23,80 | 0,42% | - |
| 10.04.2025 | 25,30 | 25,50 | 23,20 | 23,70 | -7,42% | - |
| 09.04.2025 | 22,40 | 25,90 | 22,30 | 25,60 | 11,30% | - |
| 08.04.2025 | 23,70 | 25,10 | 22,60 | 23,00 | -2,54% | - |
| 07.04.2025 | 22,90 | 25,10 | 22,40 | 23,60 | -1,67% | - |
| 04.04.2025 | 24,40 | 24,70 | 23,50 | 24,00 | -2,83% | - |
| 03.04.2025 | 26,10 | 26,20 | 24,00 | 24,70 | -9,19% | - |
| 02.04.2025 | 26,80 | 27,30 | 26,20 | 27,20 | 0,37% | - |
| 01.04.2025 | 26,60 | 27,30 | 26,60 | 27,10 | 0,37% | - |
| 31.03.2025 | 26,20 | 27,20 | 25,90 | 27,00 | 0,37% | - |
| 28.03.2025 | 27,50 | 27,70 | 26,40 | 26,90 | -0,37% | - |
| 27.03.2025 | 29,10 | 29,10 | 25,80 | 27,00 | -7,22% | - |
| 26.03.2025 | 29,50 | 29,70 | 28,90 | 29,10 | 0,69% | - |
| 25.03.2025 | 29,00 | 29,70 | 28,80 | 28,90 | -1,03% | - |
| 24.03.2025 | 28,00 | 29,20 | 28,00 | 29,20 | 4,66% | - |
| 21.03.2025 | 27,50 | 28,10 | 27,10 | 27,90 | 2,57% | - |
| 20.03.2025 | 27,70 | 28,20 | 27,20 | 27,20 | 7,94% | - |
| 19.03.2025 | 27,30 | 28,40 | 25,20 | 25,20 | -8,70% | - |
| 18.03.2025 | 28,40 | 28,50 | 25,00 | 27,60 | 8,66% | - |
| 17.03.2025 | 28,00 | 28,80 | 25,40 | 25,40 | -7,97% | - |
| 14.03.2025 | 27,80 | 28,50 | 27,60 | 27,60 | 1,85% | - |
| 13.03.2025 | 28,60 | 29,10 | 27,10 | 27,10 | -6,23% | - |
| 12.03.2025 | 29,30 | 30,10 | 28,60 | 28,90 | 6,64% | - |
| 11.03.2025 | 28,30 | 29,70 | 27,10 | 27,10 | 5,45% | - |
| 10.03.2025 | 28,80 | 29,60 | 25,70 | 25,70 | -11,99% | - |
| 07.03.2025 | 28,70 | 29,20 | 28,00 | 29,20 | 1,39% | - |
| 06.03.2025 | 30,00 | 30,10 | 28,70 | 28,80 | -4,32% | - |
| 05.03.2025 | 30,20 | 30,60 | 29,60 | 30,10 | 0,00% | - |
| 04.03.2025 | 30,40 | 30,70 | 29,40 | 30,10 | -0,99% | - |
| 03.03.2025 | 30,80 | 31,50 | 30,30 | 30,40 | -2,25% | - |
| 28.02.2025 | 29,40 | 31,10 | 29,20 | 31,10 | 5,07% | - |
| 27.02.2025 | 29,80 | 30,30 | 29,30 | 29,60 | -0,67% | - |
| 26.02.2025 | 29,00 | 30,10 | 28,90 | 29,80 | 0,68% | - |
| 25.02.2025 | 29,50 | 30,10 | 28,70 | 29,60 | 0,34% | - |
| 24.02.2025 | 29,80 | 29,80 | 28,10 | 29,50 | -1,01% | - |
| 21.02.2025 | 33,00 | 33,00 | 28,50 | 29,80 | -16,99% | - |
| 20.02.2025 | 36,50 | 37,30 | 35,30 | 35,90 | -1,64% | - |
| 19.02.2025 | 38,20 | 38,70 | 36,50 | 36,50 | -4,70% | - |
| 18.02.2025 | 38,40 | 38,70 | 37,70 | 38,30 | 0,52% | - |
| 17.02.2025 | 38,10 | 38,10 | 37,90 | 38,10 | 0,79% | - |
| 14.02.2025 | 38,50 | 38,50 | 37,80 | 37,80 | -1,31% | - |
| 13.02.2025 | 37,90 | 38,50 | 37,50 | 38,30 | 1,06% | - |
| 12.02.2025 | 38,10 | 38,20 | 37,50 | 37,90 | -0,52% | - |
| 11.02.2025 | 38,60 | 39,00 | 38,10 | 38,10 | -1,55% | - |