39,271$
-0,83%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 39,99 | 40,00 | 39,18 | 39,31 | -0,74% | - |
| 05.02.2025 | 38,93 | 39,64 | 38,87 | 39,60 | 1,36% | 567.200,00 |
| 04.02.2025 | 38,81 | 39,35 | 38,72 | 39,07 | 1,69% | 735.334,00 |
| 03.02.2025 | 38,25 | 38,72 | 37,17 | 38,42 | -1,99% | 924.037,00 |
| 31.01.2025 | 40,62 | 40,70 | 38,89 | 39,20 | -3,33% | 800.628,00 |
| 30.01.2025 | 40,96 | 41,33 | 40,26 | 40,55 | 0,10% | 695.204,00 |
| 29.01.2025 | 40,43 | 40,69 | 40,00 | 40,51 | 0,15% | 780.025,00 |
| 28.01.2025 | 39,02 | 40,70 | 38,77 | 40,45 | 3,74% | 1.343.010,00 |
| 27.01.2025 | 38,62 | 39,26 | 38,01 | 38,99 | 0,15% | 695.895,00 |
| 24.01.2025 | 39,08 | 39,38 | 38,59 | 38,93 | -1,02% | 669.916,00 |
| 23.01.2025 | 38,20 | 39,62 | 38,17 | 39,33 | 2,18% | 749.576,00 |
| 22.01.2025 | 38,45 | 38,68 | 38,11 | 38,49 | 0,00% | 779.864,00 |
| 21.01.2025 | 38,01 | 38,53 | 37,78 | 38,49 | 1,85% | 835.039,00 |
| 17.01.2025 | 38,12 | 38,14 | 36,80 | 37,79 | 0,37% | 982.340,00 |
| 16.01.2025 | 37,40 | 37,98 | 36,98 | 37,65 | 1,07% | 1.070.605,00 |
| 15.01.2025 | 36,50 | 37,39 | 36,47 | 37,25 | 3,79% | 914.036,00 |
| 14.01.2025 | 36,20 | 37,00 | 35,67 | 35,89 | -0,19% | 948.292,00 |
| 13.01.2025 | 34,89 | 35,97 | 34,40 | 35,96 | 1,12% | 749.113,00 |
| 10.01.2025 | 36,44 | 36,61 | 35,10 | 35,56 | -4,18% | 673.012,00 |
| 08.01.2025 | 36,45 | 37,11 | 36,42 | 37,11 | 0,95% | 604.084,00 |
| 07.01.2025 | 36,89 | 37,22 | 36,38 | 36,76 | -0,51% | 514.824,00 |
| 06.01.2025 | 36,00 | 37,29 | 36,00 | 36,95 | 3,15% | 589.727,00 |
| 03.01.2025 | 35,78 | 36,14 | 35,57 | 35,82 | 0,25% | 623.810,00 |
| 02.01.2025 | 36,62 | 36,94 | 35,52 | 35,73 | -2,22% | 641.386,00 |
| 31.12.2024 | 37,33 | 37,56 | 36,48 | 36,54 | -1,32% | 592.051,00 |
| 30.12.2024 | 36,60 | 37,12 | 36,14 | 37,03 | -0,11% | 466.960,00 |
| 27.12.2024 | 36,75 | 37,09 | 36,13 | 37,07 | 0,52% | 516.568,00 |
| 26.12.2024 | 36,37 | 37,05 | 35,99 | 36,88 | 0,93% | 347.305,00 |
| 24.12.2024 | 36,07 | 36,54 | 35,84 | 36,54 | 1,73% | 311.986,00 |
| 23.12.2024 | 36,06 | 36,24 | 35,66 | 35,92 | -0,31% | 431.382,00 |
| 20.12.2024 | 35,56 | 36,60 | 35,56 | 36,03 | -0,14% | 1.795.941,00 |
| 19.12.2024 | 36,39 | 37,04 | 35,94 | 36,08 | 0,03% | 704.142,00 |
| 18.12.2024 | 37,24 | 38,10 | 36,05 | 36,07 | -2,88% | 694.312,00 |
| 17.12.2024 | 38,52 | 38,66 | 36,94 | 37,14 | -3,98% | 720.910,00 |
| 16.12.2024 | 37,70 | 38,69 | 37,51 | 38,68 | 2,68% | 593.209,00 |
| 13.12.2024 | 37,58 | 37,77 | 37,41 | 37,67 | -0,24% | 388.168,00 |
| 12.12.2024 | 37,69 | 38,20 | 37,54 | 37,76 | -0,76% | 425.570,00 |
| 11.12.2024 | 37,88 | 38,56 | 37,70 | 38,05 | -0,16% | 900.292,00 |
| 10.12.2024 | 37,88 | 38,44 | 37,70 | 38,11 | 0,63% | 634.234,00 |
| 09.12.2024 | 38,66 | 38,66 | 37,70 | 37,87 | -1,28% | 509.426,00 |
| 06.12.2024 | 38,60 | 39,10 | 38,16 | 38,36 | -0,05% | 725.225,00 |
| 05.12.2024 | 38,92 | 38,95 | 38,22 | 38,38 | -1,03% | 568.317,00 |
| 04.12.2024 | 38,00 | 38,87 | 37,49 | 38,78 | 1,89% | 753.210,00 |
| 03.12.2024 | 37,71 | 38,10 | 37,41 | 38,06 | 0,50% | 466.121,00 |
| 02.12.2024 | 37,49 | 38,01 | 37,28 | 37,87 | 0,13% | 638.792,00 |
| 29.11.2024 | 37,68 | 38,15 | 37,54 | 37,82 | 0,48% | 467.289,00 |
| 27.11.2024 | 36,67 | 37,85 | 36,55 | 37,64 | 3,24% | 706.968,00 |
| 26.11.2024 | 35,67 | 36,50 | 35,37 | 36,46 | 1,76% | 806.188,00 |
| 25.11.2024 | 35,77 | 36,10 | 35,56 | 35,83 | 0,59% | 890.598,00 |
| 22.11.2024 | 36,08 | 36,22 | 35,52 | 35,62 | -0,31% | 674.881,00 |
| 21.11.2024 | 35,07 | 36,00 | 34,78 | 35,73 | 1,62% | 716.546,00 |
| 20.11.2024 | 35,70 | 35,88 | 35,13 | 35,16 | -0,82% | 644.885,00 |
| 19.11.2024 | 35,18 | 35,56 | 34,64 | 35,45 | 0,14% | 637.354,00 |
| 18.11.2024 | 35,41 | 35,92 | 35,18 | 35,40 | -0,67% | 550.574,00 |
| 15.11.2024 | 35,99 | 36,00 | 35,37 | 35,64 | -0,70% | 713.463,00 |
| 14.11.2024 | 36,33 | 36,52 | 35,65 | 35,89 | -1,86% | 552.210,00 |
| 13.11.2024 | 37,44 | 37,81 | 36,48 | 36,57 | -2,50% | 719.002,00 |
| 12.11.2024 | 36,21 | 37,94 | 36,11 | 37,51 | 2,68% | 1.191.618,00 |
| 11.11.2024 | 35,36 | 36,76 | 35,17 | 36,53 | 4,94% | 938.747,00 |
| 08.11.2024 | 37,75 | 37,89 | 34,65 | 34,81 | 4,35% | 1.309.888,00 |
| 07.11.2024 | 32,94 | 33,95 | 32,79 | 33,36 | 1,46% | 1.095.619,00 |
| 06.11.2024 | 33,00 | 33,42 | 32,58 | 32,88 | 3,56% | 864.279,00 |
| 05.11.2024 | 31,28 | 31,78 | 30,83 | 31,75 | 1,47% | 404.961,00 |
| 04.11.2024 | 30,66 | 31,57 | 30,09 | 31,29 | 0,45% | 466.843,00 |
| 01.11.2024 | 30,77 | 31,34 | 30,70 | 31,15 | 0,42% | 507.211,00 |
| 31.10.2024 | 31,47 | 31,76 | 30,99 | 31,02 | -1,62% | 418.676,00 |
| 30.10.2024 | 31,46 | 32,16 | 31,43 | 31,53 | 0,25% | 526.271,00 |
| 29.10.2024 | 31,35 | 31,55 | 31,17 | 31,45 | -0,44% | 421.234,00 |
| 28.10.2024 | 31,84 | 32,09 | 31,57 | 31,59 | 0,19% | 503.376,00 |
| 25.10.2024 | 32,35 | 32,35 | 31,49 | 31,53 | -1,93% | 377.030,00 |
| 24.10.2024 | 31,73 | 32,18 | 31,66 | 32,15 | 1,84% | 422.445,00 |
| 23.10.2024 | 31,87 | 32,09 | 31,38 | 31,57 | -1,47% | 483.240,00 |
| 22.10.2024 | 31,66 | 32,36 | 31,61 | 32,04 | 1,20% | 515.819,00 |
| 21.10.2024 | 31,42 | 31,88 | 31,40 | 31,66 | 0,25% | 384.880,00 |
| 18.10.2024 | 31,53 | 31,62 | 31,28 | 31,58 | 0,41% | 348.990,00 |
| 17.10.2024 | 31,50 | 31,69 | 31,33 | 31,45 | -0,60% | 395.115,00 |
| 16.10.2024 | 31,65 | 31,94 | 31,23 | 31,64 | 0,54% | 488.230,00 |
| 15.10.2024 | 31,23 | 31,55 | 30,83 | 31,47 | 1,12% | 466.576,00 |
| 14.10.2024 | 30,82 | 31,30 | 30,56 | 31,12 | 0,74% | 490.802,00 |
| 11.10.2024 | 30,37 | 31,01 | 30,37 | 30,89 | 1,88% | 422.884,00 |
| 10.10.2024 | 30,13 | 30,35 | 29,88 | 30,32 | -0,69% | 467.079,00 |
| 09.10.2024 | 30,34 | 30,84 | 30,21 | 30,53 | 0,99% | 544.557,00 |
| 08.10.2024 | 29,33 | 30,35 | 29,23 | 30,23 | 3,60% | 590.109,00 |
| 07.10.2024 | 29,10 | 29,43 | 28,94 | 29,18 | -0,38% | 375.995,00 |
| 04.10.2024 | 29,54 | 29,61 | 29,01 | 29,29 | 0,79% | 288.196,00 |
| 03.10.2024 | 28,98 | 29,42 | 28,90 | 29,06 | -0,79% | 380.697,00 |
| 02.10.2024 | 29,43 | 29,50 | 29,09 | 29,29 | -1,25% | 464.627,00 |
| 01.10.2024 | 30,00 | 30,16 | 29,46 | 29,66 | -1,23% | 397.301,00 |
| 30.09.2024 | 29,46 | 30,07 | 29,32 | 30,03 | 1,15% | 485.350,00 |
| 27.09.2024 | 29,65 | 29,89 | 29,41 | 29,69 | 1,16% | 451.961,00 |
| 26.09.2024 | 30,11 | 30,11 | 29,35 | 29,35 | -0,81% | 419.462,00 |
| 25.09.2024 | 29,92 | 30,07 | 29,54 | 29,59 | -1,50% | 579.613,00 |
| 24.09.2024 | 29,81 | 30,08 | 29,77 | 30,04 | 0,84% | 496.873,00 |
| 23.09.2024 | 30,57 | 30,57 | 29,74 | 29,79 | -1,85% | 508.329,00 |
| 20.09.2024 | 30,56 | 30,80 | 30,28 | 30,35 | -0,72% | 2.997.505,00 |
| 19.09.2024 | 30,73 | 30,99 | 30,41 | 30,57 | 1,90% | 939.175,00 |
| 18.09.2024 | 29,78 | 30,71 | 29,71 | 30,00 | 0,94% | 775.769,00 |
| 17.09.2024 | 29,31 | 29,89 | 29,25 | 29,72 | 2,52% | 773.338,00 |
| 16.09.2024 | 29,10 | 29,17 | 28,61 | 28,99 | -0,45% | 535.128,00 |
| 13.09.2024 | 28,63 | 29,27 | 28,63 | 29,12 | 1,93% | 551.383,00 |