35,160$
0,43%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,26 | 35,88 | 34,92 | 35,01 | -1,82% | 1.007.109,00 |
| 26.03.2026 | 35,26 | 36,40 | 35,20 | 35,66 | 0,59% | 1.144.718,00 |
| 25.03.2026 | 35,35 | 36,09 | 34,35 | 35,45 | 1,78% | 1.059.582,00 |
| 24.03.2026 | 34,29 | 35,03 | 34,14 | 34,83 | 1,40% | 1.325.504,00 |
| 23.03.2026 | 34,16 | 34,89 | 33,92 | 34,35 | 2,23% | 1.258.343,00 |
| 20.03.2026 | 33,84 | 34,60 | 33,44 | 33,60 | -1,15% | 3.251.347,00 |
| 19.03.2026 | 33,45 | 35,01 | 33,45 | 33,99 | 0,09% | 1.621.824,00 |
| 18.03.2026 | 32,92 | 34,45 | 32,77 | 33,96 | 1,62% | 1.531.437,00 |
| 17.03.2026 | 31,30 | 33,50 | 31,02 | 33,42 | 7,60% | 1.558.430,00 |
| 16.03.2026 | 31,03 | 31,59 | 30,72 | 31,06 | 0,65% | 1.039.895,00 |
| 13.03.2026 | 31,30 | 31,30 | 30,52 | 30,86 | -0,32% | 813.552,00 |
| 12.03.2026 | 31,10 | 31,77 | 30,81 | 30,96 | -1,37% | 993.364,00 |
| 11.03.2026 | 32,36 | 32,79 | 31,08 | 31,39 | -3,06% | 940.456,00 |
| 10.03.2026 | 33,74 | 33,74 | 32,36 | 32,38 | -4,34% | 960.704,00 |
| 09.03.2026 | 33,37 | 34,07 | 32,43 | 33,85 | 0,56% | 1.226.669,00 |
| 06.03.2026 | 33,93 | 34,03 | 33,40 | 33,66 | -1,58% | 1.017.663,00 |
| 05.03.2026 | 34,53 | 34,93 | 33,73 | 34,20 | 2,00% | 1.741.848,00 |
| 04.03.2026 | 32,55 | 33,66 | 32,42 | 33,53 | 3,33% | 1.469.650,00 |
| 03.03.2026 | 30,76 | 32,68 | 29,90 | 32,45 | 3,64% | 1.808.408,00 |
| 02.03.2026 | 29,75 | 31,37 | 29,56 | 31,31 | 1,99% | 1.656.448,00 |
| 27.02.2026 | 30,64 | 31,12 | 30,35 | 30,70 | -1,00% | 2.280.394,00 |
| 26.02.2026 | 30,22 | 31,32 | 30,20 | 31,01 | 2,46% | 1.916.279,00 |
| 25.02.2026 | 29,17 | 30,28 | 28,85 | 30,27 | 4,43% | 2.243,00 |
| 24.02.2026 | 27,90 | 29,26 | 27,57 | 28,98 | 3,96% | 2.243,00 |
| 23.02.2026 | 30,05 | 30,53 | 27,69 | 27,88 | -7,61% | 2.243,00 |
| 20.02.2026 | 28,48 | 30,59 | 27,95 | 30,17 | 3,32% | 3.302.688,00 |
| 19.02.2026 | 28,04 | 29,33 | 28,00 | 29,20 | 3,18% | 2.880.645,00 |
| 18.02.2026 | 27,70 | 28,34 | 27,56 | 28,30 | 2,06% | 1.648.092,00 |
| 17.02.2026 | 27,36 | 28,09 | 26,93 | 27,73 | 1,43% | 1.863.043,00 |
| 13.02.2026 | 26,96 | 27,53 | 26,77 | 27,34 | 1,41% | 1.048.374,00 |
| 12.02.2026 | 27,60 | 27,64 | 26,39 | 26,96 | -2,00% | 1.562.594,00 |
| 11.02.2026 | 28,18 | 28,18 | 26,67 | 27,51 | -2,58% | 1.426.802,00 |
| 10.02.2026 | 28,49 | 29,13 | 28,12 | 28,24 | -0,95% | 863.357,00 |
| 09.02.2026 | 28,50 | 28,73 | 27,61 | 28,51 | -0,35% | 938.214,00 |
| 06.02.2026 | 28,63 | 28,80 | 27,78 | 28,61 | 0,60% | 1.355.954,00 |
| 05.02.2026 | 28,71 | 29,30 | 28,18 | 28,44 | -1,76% | 1.335.299,00 |
| 04.02.2026 | 29,37 | 29,37 | 27,57 | 28,95 | -1,80% | 2.408.453,00 |
| 03.02.2026 | 31,98 | 32,14 | 28,82 | 29,48 | -8,96% | 1.731.490,00 |
| 02.02.2026 | 32,21 | 32,70 | 31,92 | 32,38 | -0,06% | 533.087,00 |
| 30.01.2026 | 32,75 | 33,04 | 32,20 | 32,40 | -1,85% | 857.993,00 |
| 29.01.2026 | 33,48 | 33,68 | 32,74 | 33,01 | -1,23% | 833.245,00 |
| 28.01.2026 | 34,20 | 34,46 | 33,36 | 33,42 | -1,50% | 575.358,00 |
| 27.01.2026 | 34,35 | 34,50 | 33,37 | 33,93 | -0,88% | 642.919,00 |
| 26.01.2026 | 34,13 | 34,63 | 33,82 | 34,23 | 0,68% | 690.362,00 |
| 23.01.2026 | 34,13 | 34,57 | 33,63 | 34,00 | -0,47% | 724.848,00 |
| 22.01.2026 | 33,92 | 35,05 | 33,92 | 34,16 | 1,49% | 697.512,00 |
| 21.01.2026 | 33,51 | 33,88 | 33,26 | 33,66 | 0,33% | 675.200,00 |
| 20.01.2026 | 33,96 | 34,33 | 33,25 | 33,55 | -0,65% | 754.660,00 |
| 19.01.2026 | 33,74 | 33,77 | 33,54 | 33,77 | -1,17% | - |
| 16.01.2026 | 34,74 | 35,00 | 34,01 | 34,17 | -1,64% | 1.223.113,00 |
| 15.01.2026 | 34,90 | 35,13 | 34,27 | 34,74 | -0,63% | 898.206,00 |
| 14.01.2026 | 36,29 | 36,35 | 34,45 | 34,96 | -3,77% | 1.147.669,00 |
| 13.01.2026 | 38,74 | 38,94 | 35,91 | 36,33 | -6,15% | 1.754.963,00 |
| 12.01.2026 | 38,71 | 39,42 | 38,42 | 38,71 | -0,33% | 767.131,00 |
| 09.01.2026 | 38,59 | 38,88 | 37,82 | 38,84 | 0,57% | 634.568,00 |
| 08.01.2026 | 37,96 | 38,65 | 37,71 | 38,62 | 1,71% | 809.972,00 |
| 07.01.2026 | 38,55 | 39,02 | 37,66 | 37,97 | -1,22% | 570.701,00 |
| 06.01.2026 | 37,72 | 38,59 | 37,42 | 38,44 | 1,56% | 747.237,00 |
| 05.01.2026 | 37,36 | 38,40 | 37,36 | 37,85 | 0,53% | 839.417,00 |
| 02.01.2026 | 38,45 | 38,79 | 37,51 | 37,65 | -1,83% | 875.250,00 |
| 31.12.2025 | 38,10 | 38,50 | 38,07 | 38,35 | 0,52% | 799.712,00 |
| 30.12.2025 | 38,45 | 38,68 | 38,11 | 38,15 | -1,11% | 393.585,00 |
| 29.12.2025 | 38,58 | 38,74 | 38,29 | 38,58 | -0,16% | 397.523,00 |
| 26.12.2025 | 38,81 | 39,02 | 38,41 | 38,64 | -0,64% | 360.135,00 |
| 24.12.2025 | 38,78 | 39,41 | 38,78 | 38,89 | -0,36% | 239.899,00 |
| 23.12.2025 | 38,66 | 39,13 | 38,49 | 39,03 | 0,28% | 435.725,00 |
| 22.12.2025 | 38,71 | 39,27 | 38,58 | 38,92 | 0,80% | 533.529,00 |
| 19.12.2025 | 38,26 | 38,90 | 38,07 | 38,61 | 0,42% | 3.296.209,00 |
| 18.12.2025 | 38,60 | 38,96 | 38,25 | 38,45 | 0,65% | 528.864,00 |
| 17.12.2025 | 38,19 | 38,63 | 37,66 | 38,20 | 0,03% | 703.716,00 |
| 16.12.2025 | 38,39 | 38,95 | 38,05 | 38,19 | -0,96% | 926.414,00 |
| 15.12.2025 | 38,37 | 38,87 | 38,05 | 38,56 | 0,16% | 916.787,00 |
| 12.12.2025 | 37,76 | 38,58 | 37,45 | 38,50 | 2,61% | 1.137.382,00 |
| 11.12.2025 | 37,00 | 37,71 | 36,55 | 37,52 | 1,05% | 775.635,00 |
| 10.12.2025 | 37,12 | 37,67 | 36,76 | 37,13 | 0,03% | 921.898,00 |
| 09.12.2025 | 35,22 | 37,41 | 35,13 | 37,12 | 4,80% | 1.027.673,00 |
| 08.12.2025 | 36,00 | 36,00 | 35,23 | 35,42 | -1,17% | 728.810,00 |
| 05.12.2025 | 35,70 | 36,57 | 35,18 | 35,84 | -0,06% | 1.066.060,00 |
| 04.12.2025 | 36,13 | 36,26 | 35,53 | 35,86 | -0,44% | 1.215.774,00 |
| 03.12.2025 | 35,60 | 36,28 | 34,97 | 36,02 | 1,41% | 618.959,00 |
| 02.12.2025 | 35,68 | 36,03 | 35,23 | 35,52 | -0,36% | 567.676,00 |
| 01.12.2025 | 34,88 | 35,80 | 34,67 | 35,65 | 1,05% | 734.093,00 |
| 28.11.2025 | 36,08 | 36,50 | 35,22 | 35,28 | -1,70% | 445.303,00 |
| 26.11.2025 | 35,88 | 36,25 | 35,79 | 35,89 | -0,36% | 954.358,00 |
| 25.11.2025 | 35,62 | 36,35 | 35,33 | 36,02 | 2,39% | 784.840,00 |
| 24.11.2025 | 34,65 | 35,35 | 34,41 | 35,18 | 1,68% | 765.194,00 |
| 21.11.2025 | 33,99 | 35,12 | 33,71 | 34,60 | 1,97% | 900.597,00 |
| 20.11.2025 | 34,24 | 34,62 | 33,60 | 33,93 | 0,06% | 790.039,00 |
| 19.11.2025 | 34,78 | 35,02 | 33,55 | 33,91 | -3,00% | 992.823,00 |
| 18.11.2025 | 34,66 | 35,23 | 34,56 | 34,96 | 0,00% | 764.680,00 |
| 17.11.2025 | 35,49 | 36,15 | 34,92 | 34,96 | -1,55% | 919.605,00 |
| 14.11.2025 | 35,76 | 35,99 | 35,11 | 35,51 | -1,99% | 911.743,00 |
| 13.11.2025 | 35,28 | 36,33 | 35,08 | 36,23 | 1,63% | 939.353,00 |
| 12.11.2025 | 34,64 | 36,06 | 34,64 | 35,65 | 2,92% | 976.085,00 |
| 11.11.2025 | 35,00 | 35,49 | 34,48 | 34,64 | -2,20% | 807.595,00 |
| 10.11.2025 | 33,92 | 36,00 | 33,34 | 35,42 | 6,21% | 1.435.955,00 |
| 07.11.2025 | 34,18 | 36,28 | 33,00 | 33,35 | 0,63% | 1.811.563,00 |
| 06.11.2025 | 34,12 | 34,48 | 32,46 | 33,14 | -2,67% | 2.054.658,00 |
| 05.11.2025 | 34,07 | 35,07 | 33,94 | 34,05 | 0,21% | 855.084,00 |
| 04.11.2025 | 34,73 | 35,02 | 33,89 | 33,98 | -3,11% | 894.571,00 |