38,412$
0,55%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 38,19 | 38,63 | 37,66 | 38,20 | 0,03% | 703.759,00 |
| 16.12.2025 | 38,39 | 38,95 | 38,05 | 38,19 | -0,96% | 926.444,00 |
| 15.12.2025 | 38,37 | 38,87 | 38,05 | 38,56 | 0,16% | 916.797,00 |
| 12.12.2025 | 37,76 | 38,58 | 37,45 | 38,50 | 2,61% | 1.158.729,00 |
| 11.12.2025 | 37,00 | 37,71 | 36,55 | 37,52 | 1,05% | 775.685,00 |
| 10.12.2025 | 37,12 | 37,67 | 36,76 | 37,13 | 0,03% | 975.123,00 |
| 09.12.2025 | 35,22 | 37,41 | 35,13 | 37,12 | 4,80% | 1.063.395,00 |
| 08.12.2025 | 36,00 | 36,00 | 35,23 | 35,42 | -1,17% | 728.842,00 |
| 05.12.2025 | 35,70 | 36,57 | 35,18 | 35,84 | -0,06% | 1.066.121,00 |
| 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% | 619.345,00 |
| 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% | 734.120,00 |
| 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% | 788.580,00 |
| 24.11.2025 | 34,65 | 35,35 | 34,41 | 35,18 | 1,68% | 774.593,00 |
| 21.11.2025 | 33,99 | 35,12 | 33,71 | 34,60 | 1,97% | 900.971,00 |
| 20.11.2025 | 34,24 | 34,62 | 33,60 | 33,93 | 0,03% | 790.125,00 |
| 19.11.2025 | 34,78 | 35,02 | 33,55 | 33,92 | -2,97% | 992.833,00 |
| 18.11.2025 | 34,66 | 35,23 | 34,56 | 34,96 | 0,00% | 765.401,00 |
| 17.11.2025 | 35,49 | 36,15 | 34,92 | 34,96 | -1,58% | 919.605,00 |
| 14.11.2025 | 35,76 | 36,01 | 35,12 | 35,52 | -1,96% | 912.439,00 |
| 13.11.2025 | 35,28 | 36,33 | 35,08 | 36,23 | 1,63% | 939.480,00 |
| 12.11.2025 | 34,64 | 36,06 | 34,64 | 35,65 | 2,92% | 976.173,00 |
| 11.11.2025 | 35,00 | 35,49 | 34,48 | 34,64 | -2,20% | 807.598,00 |
| 10.11.2025 | 33,92 | 36,00 | 33,34 | 35,42 | 6,24% | 1.438.996,00 |
| 07.11.2025 | 34,18 | 36,28 | 33,00 | 33,34 | 0,60% | 1.811.563,00 |
| 06.11.2025 | 34,12 | 34,48 | 32,46 | 33,14 | -2,67% | 2.073.399,00 |
| 05.11.2025 | 34,07 | 35,07 | 33,94 | 34,05 | 0,21% | 855.090,00 |
| 04.11.2025 | 34,73 | 35,02 | 33,89 | 33,98 | -3,11% | 894.571,00 |
| 03.11.2025 | 34,98 | 35,47 | 34,34 | 35,07 | -0,14% | 1.040.779,00 |
| 31.10.2025 | 34,31 | 35,20 | 34,08 | 35,12 | 2,84% | 785.561,00 |
| 30.10.2025 | 34,15 | 34,63 | 33,87 | 34,15 | -0,38% | 827.041,00 |
| 29.10.2025 | 35,26 | 35,37 | 34,09 | 34,28 | -3,41% | 809.539,00 |
| 28.10.2025 | 35,63 | 35,87 | 35,46 | 35,49 | -0,76% | 446.853,00 |
| 27.10.2025 | 36,97 | 36,97 | 35,75 | 35,76 | -2,80% | 714.650,00 |
| 24.10.2025 | 36,75 | 36,99 | 36,57 | 36,79 | 1,69% | 639.856,00 |
| 23.10.2025 | 36,14 | 36,32 | 35,49 | 36,18 | 0,16% | 774.159,00 |
| 22.10.2025 | 36,02 | 36,41 | 35,46 | 36,12 | 0,28% | 714.522,00 |
| 21.10.2025 | 35,76 | 36,34 | 35,68 | 36,02 | 0,73% | 701.577,00 |
| 20.10.2025 | 35,09 | 35,92 | 35,09 | 35,76 | 2,04% | 618.642,00 |
| 17.10.2025 | 35,14 | 35,62 | 34,93 | 35,05 | -0,58% | - |
| 16.10.2025 | 34,92 | 35,79 | 34,92 | 35,25 | 0,60% | 837.551,00 |
| 15.10.2025 | 35,17 | 35,55 | 34,67 | 35,04 | 0,14% | 786.143,00 |
| 14.10.2025 | 33,60 | 35,14 | 33,13 | 34,99 | 2,94% | 1.066.609,00 |
| 13.10.2025 | 33,98 | 34,38 | 33,75 | 33,99 | 1,46% | 896.825,00 |
| 10.10.2025 | 33,96 | 34,32 | 33,20 | 33,50 | -1,44% | 1.078.489,00 |
| 09.10.2025 | 34,68 | 34,97 | 33,95 | 33,99 | -2,24% | 921.581,00 |
| 08.10.2025 | 35,50 | 35,82 | 34,67 | 34,77 | -2,06% | 946.042,00 |
| 07.10.2025 | 36,37 | 36,52 | 35,50 | 35,50 | -2,04% | 961.729,00 |
| 06.10.2025 | 37,84 | 38,02 | 35,79 | 36,24 | -4,33% | 1.383.265,00 |
| 03.10.2025 | 38,43 | 38,63 | 37,59 | 37,88 | -0,86% | 1.113.692,00 |
| 02.10.2025 | 37,70 | 38,30 | 37,43 | 38,21 | 1,76% | 734.232,00 |
| 01.10.2025 | 36,88 | 37,93 | 36,62 | 37,55 | 0,86% | 1.323.573,00 |
| 30.09.2025 | 37,36 | 37,82 | 36,85 | 37,23 | -0,59% | 1.079.308,00 |
| 29.09.2025 | 37,62 | 37,85 | 37,31 | 37,45 | -0,13% | 1.103.372,00 |
| 26.09.2025 | 37,15 | 37,59 | 37,01 | 37,50 | 1,30% | 667.812,00 |
| 25.09.2025 | 37,52 | 37,66 | 36,81 | 37,02 | -2,19% | 1.142.502,00 |
| 24.09.2025 | 37,36 | 37,93 | 36,95 | 37,85 | 1,42% | 1.157.189,00 |
| 23.09.2025 | 37,95 | 38,12 | 37,27 | 37,32 | -1,35% | 1.860.853,00 |
| 22.09.2025 | 37,33 | 37,95 | 36,84 | 37,83 | 1,31% | 1.793.284,00 |
| 19.09.2025 | 37,81 | 37,94 | 37,28 | 37,34 | -0,61% | 1.988.301,00 |
| 18.09.2025 | 37,07 | 37,60 | 36,82 | 37,57 | 2,23% | 984.410,00 |
| 17.09.2025 | 36,42 | 37,26 | 36,39 | 36,75 | 1,30% | 1.378.674,00 |
| 16.09.2025 | 36,08 | 36,39 | 35,56 | 36,28 | 0,25% | 862.298,00 |
| 15.09.2025 | 36,31 | 36,52 | 36,03 | 36,19 | 0,44% | 1.006.388,00 |
| 12.09.2025 | 36,13 | 36,35 | 35,87 | 36,03 | -0,72% | 661.182,00 |
| 11.09.2025 | 35,42 | 36,88 | 35,27 | 36,29 | 2,51% | 915.870,00 |
| 10.09.2025 | 35,78 | 36,00 | 35,37 | 35,40 | -1,20% | 732.643,00 |
| 09.09.2025 | 35,87 | 35,99 | 35,22 | 35,83 | -0,31% | 850.023,00 |
| 08.09.2025 | 36,23 | 36,45 | 35,58 | 35,94 | -0,61% | 1.258.830,00 |
| 05.09.2025 | 36,35 | 36,65 | 35,85 | 36,16 | -0,06% | 909.926,00 |
| 04.09.2025 | 35,39 | 36,19 | 35,10 | 36,18 | 2,26% | 1.042.803,00 |
| 03.09.2025 | 34,98 | 35,75 | 34,84 | 35,38 | 1,73% | 1.070.280,00 |
| 02.09.2025 | 34,05 | 34,81 | 33,92 | 34,78 | 0,52% | 1.019.855,00 |
| 29.08.2025 | 34,47 | 34,94 | 34,32 | 34,60 | 0,64% | 934.185,00 |
| 28.08.2025 | 34,26 | 34,59 | 33,96 | 34,38 | 0,35% | 1.121.081,00 |
| 27.08.2025 | 33,93 | 34,56 | 33,92 | 34,26 | 0,41% | 910.687,00 |
| 26.08.2025 | 33,96 | 34,60 | 33,72 | 34,12 | 0,03% | 1.566.452,00 |
| 25.08.2025 | 34,15 | 34,93 | 34,00 | 34,11 | -0,20% | 1.466.406,00 |
| 22.08.2025 | 32,50 | 34,24 | 32,31 | 34,18 | 6,15% | 1.713.776,00 |
| 21.08.2025 | 31,53 | 32,25 | 31,36 | 32,20 | 1,45% | 1.010.419,00 |
| 20.08.2025 | 32,33 | 32,33 | 31,61 | 31,74 | -2,19% | 988.484,00 |
| 19.08.2025 | 32,40 | 32,59 | 31,98 | 32,45 | 0,19% | 718.484,00 |
| 18.08.2025 | 32,31 | 32,61 | 32,18 | 32,39 | 0,00% | 827.172,00 |
| 15.08.2025 | 31,94 | 32,61 | 31,87 | 32,39 | 2,02% | 1.006.412,00 |
| 14.08.2025 | 31,52 | 32,01 | 31,47 | 31,75 | -1,09% | 946.403,00 |
| 13.08.2025 | 30,70 | 32,41 | 30,62 | 32,10 | 4,90% | 2.022.840,00 |
| 12.08.2025 | 29,64 | 30,80 | 29,39 | 30,60 | 3,20% | 1.139.493,00 |
| 11.08.2025 | 29,00 | 29,69 | 28,80 | 29,65 | 1,86% | 1.492.557,00 |
| 08.08.2025 | 30,51 | 31,20 | 28,93 | 29,11 | -7,32% | 2.008.030,00 |
| 07.08.2025 | 31,94 | 32,41 | 30,56 | 31,41 | -1,26% | 1.954.893,00 |
| 06.08.2025 | 31,39 | 31,96 | 30,85 | 31,81 | 1,05% | 1.162.821,00 |
| 05.08.2025 | 31,69 | 31,87 | 31,09 | 31,48 | -0,29% | 1.085.122,00 |
| 04.08.2025 | 32,10 | 32,22 | 31,29 | 31,57 | -0,91% | 1.391.184,00 |
| 01.08.2025 | 32,29 | 32,42 | 31,80 | 31,86 | -2,93% | 753.348,00 |
| 31.07.2025 | 33,19 | 33,54 | 32,74 | 32,82 | -0,52% | 801.067,00 |
| 30.07.2025 | 32,95 | 33,33 | 32,78 | 32,99 | 0,06% | 735.736,00 |
| 29.07.2025 | 33,73 | 33,84 | 32,87 | 32,97 | -1,88% | 545.555,00 |