31,875$
0,58%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,49 | 32,17 | 31,34 | 31,66 | 2,06% | 1.417.742,00 |
| 19.10.2026 | 30,26 | 31,22 | 29,83 | 31,02 | 2,44% | 1.213.931,00 |
| 16.10.2026 | 30,34 | 30,92 | 29,73 | 30,28 | -0,07% | 1.009.262,00 |
| 15.10.2026 | 30,29 | 31,45 | 29,37 | 30,30 | 0,87% | 1.791.380,00 |
| 14.10.2026 | 29,13 | 30,04 | 28,94 | 30,04 | 2,53% | 1.410.303,00 |
| 13.10.2026 | 28,01 | 29,41 | 28,01 | 29,30 | 3,21% | 1.687.670,00 |
| 12.10.2026 | 28,81 | 29,17 | 28,37 | 28,39 | -1,59% | 1.166.283,00 |
| 09.10.2026 | 29,43 | 29,82 | 28,44 | 28,85 | -1,30% | 1.672.153,00 |
| 08.10.2026 | 28,72 | 29,33 | 28,49 | 29,23 | 1,60% | 2.811.935,00 |
| 07.10.2026 | 28,54 | 28,78 | 27,79 | 28,77 | 0,17% | 2.403.874,00 |
| 06.10.2026 | 29,42 | 29,59 | 28,28 | 28,72 | -2,25% | 2.551.154,00 |
| 05.10.2026 | 29,83 | 30,04 | 29,02 | 29,38 | -2,13% | 2.138.609,00 |
| 02.10.2026 | 29,62 | 30,42 | 29,17 | 30,02 | 0,91% | 1.425.124,00 |
| 01.10.2026 | 31,43 | 31,43 | 28,64 | 29,75 | -4,53% | 2.152.357,00 |
| 30.09.2026 | 31,20 | 31,84 | 30,95 | 31,16 | 0,00% | 1.688.404,00 |
| 29.09.2026 | 30,52 | 31,20 | 30,52 | 31,16 | 1,09% | 1.200.172,00 |
| 28.09.2026 | 30,85 | 31,26 | 30,45 | 30,83 | -1,52% | 983.471,00 |
| 25.09.2026 | 30,79 | 31,89 | 30,71 | 31,30 | 0,97% | 1.179.664,00 |
| 24.09.2026 | 30,73 | 31,23 | 30,20 | 31,00 | 1,41% | 1.197.297,00 |
| 23.09.2026 | 31,56 | 31,76 | 29,78 | 30,57 | -4,35% | 2.203.276,00 |
| 22.09.2026 | 33,70 | 33,70 | 31,29 | 31,96 | -3,68% | 2.225.830,00 |
| 21.09.2026 | 33,48 | 33,69 | 32,97 | 33,18 | -0,09% | 841.011,00 |
| 18.09.2026 | 33,57 | 33,59 | 33,15 | 33,21 | -1,57% | 1.827.405,00 |
| 17.09.2026 | 34,95 | 34,95 | 33,67 | 33,74 | -2,65% | 1.102.903,00 |
| 16.09.2026 | 34,82 | 34,88 | 34,11 | 34,66 | -0,97% | 1.458.582,00 |
| 15.09.2026 | 34,62 | 35,11 | 34,29 | 35,00 | 0,20% | 974.368,00 |
| 14.09.2026 | 34,94 | 35,43 | 34,21 | 34,93 | 1,47% | 945.424,00 |
| 11.09.2026 | 33,65 | 34,69 | 33,64 | 34,43 | 3,41% | 1.168.967,00 |
| 10.09.2026 | 32,38 | 33,59 | 32,23 | 33,29 | 2,46% | 833.906,00 |
| 09.09.2026 | 32,58 | 33,11 | 32,15 | 32,49 | -0,91% | 1.062.364,00 |
| 08.09.2026 | 33,28 | 33,51 | 32,46 | 32,79 | -2,82% | 914.224,00 |
| 04.09.2026 | 33,60 | 34,03 | 32,93 | 33,74 | -1,45% | 984.826,00 |
| 03.09.2026 | 34,57 | 35,43 | 34,05 | 34,24 | -1,14% | 741.065,00 |
| 02.09.2026 | 34,66 | 35,23 | 34,20 | 34,63 | -0,40% | 720.402,00 |
| 01.09.2026 | 35,20 | 35,64 | 34,63 | 34,77 | -2,50% | 756.308,00 |
| 31.08.2026 | 36,56 | 36,56 | 35,29 | 35,66 | -2,46% | 1.284.302,00 |
| 28.08.2026 | 36,69 | 37,43 | 36,34 | 36,56 | 0,55% | 541.705,00 |
| 27.08.2026 | 36,16 | 36,96 | 35,87 | 36,36 | 0,44% | 568.164,00 |
| 26.08.2026 | 36,39 | 36,77 | 35,98 | 36,20 | -0,79% | 837.419,00 |
| 25.08.2026 | 37,24 | 37,53 | 36,36 | 36,49 | -1,88% | 594.297,00 |
| 24.08.2026 | 36,92 | 37,75 | 36,74 | 37,19 | 0,92% | 634.514,00 |
| 21.08.2026 | 37,01 | 37,15 | 36,40 | 36,85 | -0,16% | 664.057,00 |
| 20.08.2026 | 36,71 | 37,30 | 36,28 | 36,91 | -0,38% | 539.765,00 |
| 19.08.2026 | 36,27 | 37,19 | 36,25 | 37,05 | 2,29% | 764.380,00 |
| 18.08.2026 | 35,80 | 36,91 | 35,72 | 36,22 | 1,26% | 765.983,00 |
| 17.08.2026 | 37,00 | 37,33 | 35,62 | 35,77 | -4,46% | 755.143,00 |
| 14.08.2026 | 38,00 | 38,25 | 37,04 | 37,44 | -1,36% | 725.208,00 |
| 13.08.2026 | 37,00 | 38,20 | 37,00 | 37,96 | 2,91% | 990.662,00 |
| 12.08.2026 | 36,05 | 36,96 | 35,95 | 36,88 | 1,89% | 751.004,00 |
| 11.08.2026 | 36,81 | 37,30 | 36,05 | 36,20 | -3,79% | 1.085.671,00 |
| 10.08.2026 | 38,46 | 38,66 | 36,47 | 37,62 | -3,49% | 1.045.556,00 |
| 07.08.2026 | 40,00 | 41,22 | 37,92 | 38,99 | 7,16% | 2.180.171,00 |
| 06.08.2026 | 35,74 | 36,49 | 35,33 | 36,38 | -0,08% | 1.226.910,00 |
| 05.08.2026 | 36,69 | 36,91 | 36,21 | 36,41 | -1,62% | 880.642,00 |
| 04.08.2026 | 36,34 | 37,99 | 36,34 | 37,01 | 0,16% | 782.911,00 |
| 03.08.2026 | 36,55 | 37,51 | 36,55 | 36,95 | 1,96% | 940.322,00 |
| 31.07.2026 | 35,70 | 36,33 | 35,34 | 36,24 | 0,67% | 650.045,00 |
| 30.07.2026 | 36,48 | 36,68 | 34,55 | 36,00 | -2,86% | 957.253,00 |
| 29.07.2026 | 36,29 | 37,79 | 35,61 | 37,06 | 1,79% | 1.225.663,00 |
| 28.07.2026 | 35,49 | 36,51 | 35,01 | 36,41 | 4,12% | 1.054.745,00 |
| 27.07.2026 | 33,85 | 35,38 | 33,62 | 34,97 | 4,79% | 608.231,00 |
| 24.07.2026 | 33,39 | 33,88 | 33,24 | 33,37 | 1,31% | 782.109,00 |
| 23.07.2026 | 33,17 | 33,27 | 32,60 | 32,94 | -2,17% | 1.101.808,00 |
| 22.07.2026 | 34,73 | 35,20 | 33,51 | 33,67 | -3,96% | 842.016,00 |
| 21.07.2026 | 35,15 | 35,47 | 34,86 | 35,06 | -0,28% | 834.688,00 |
| 20.07.2026 | 35,22 | 35,83 | 34,40 | 35,16 | 0,46% | 1.124.233,00 |
| 17.07.2026 | 35,54 | 35,97 | 34,87 | 35,00 | -2,91% | 1.380.884,00 |
| 16.07.2026 | 35,82 | 36,52 | 35,60 | 36,05 | 1,07% | 1.360.233,00 |
| 15.07.2026 | 33,99 | 35,81 | 33,99 | 35,67 | 4,82% | 978.459,00 |
| 14.07.2026 | 33,43 | 34,20 | 33,16 | 34,03 | 0,73% | 794.933,00 |
| 13.07.2026 | 34,18 | 34,47 | 32,47 | 33,79 | -1,16% | 1.908.919,00 |
| 10.07.2026 | 34,88 | 35,39 | 33,76 | 34,18 | -0,93% | 925.376,00 |
| 09.07.2026 | 33,68 | 34,97 | 33,43 | 34,50 | 0,91% | 1.201.594,00 |
| 08.07.2026 | 34,95 | 34,95 | 33,80 | 34,19 | -2,12% | 1.122.583,00 |
| 07.07.2026 | 36,29 | 36,49 | 34,73 | 34,93 | -2,02% | 2.431.194,00 |
| 06.07.2026 | 35,85 | 36,24 | 35,50 | 35,65 | -1,63% | 1.188.788,00 |
| 02.07.2026 | 35,03 | 36,35 | 35,03 | 36,24 | 3,13% | 1.151.239,00 |
| 01.07.2026 | 34,31 | 35,69 | 34,31 | 35,14 | 3,08% | 1.597.534,00 |
| 30.06.2026 | 33,83 | 34,18 | 33,29 | 34,09 | 0,26% | 1.058.050,00 |
| 29.06.2026 | 33,03 | 34,32 | 32,90 | 34,00 | 2,94% | 1.469.612,00 |
| 26.06.2026 | 30,86 | 33,42 | 30,86 | 33,03 | 6,48% | 3.093.593,00 |
| 25.06.2026 | 30,94 | 31,74 | 30,74 | 31,02 | -0,58% | 915.443,00 |
| 24.06.2026 | 30,47 | 31,51 | 30,40 | 31,20 | 2,50% | 1.080.111,00 |
| 23.06.2026 | 30,40 | 31,03 | 30,20 | 30,44 | 1,23% | 1.174.777,00 |
| 22.06.2026 | 29,75 | 30,79 | 29,38 | 30,07 | 0,41% | 1.384.518,00 |
| 19.06.2026 | 29,98 | 30,04 | 29,93 | 29,95 | -0,25% | - |
| 18.06.2026 | 29,43 | 30,58 | 28,85 | 30,02 | 2,21% | 2.616.165,00 |
| 17.06.2026 | 29,44 | 29,94 | 29,08 | 29,37 | -1,38% | 1.517.265,00 |
| 16.06.2026 | 28,03 | 30,62 | 27,99 | 29,78 | 6,55% | 2.187.008,00 |
| 15.06.2026 | 27,24 | 28,43 | 27,08 | 27,95 | 2,87% | 1.166.429,00 |
| 12.06.2026 | 28,02 | 28,05 | 27,02 | 27,17 | -1,84% | 1.072.059,00 |
| 11.06.2026 | 27,91 | 28,00 | 27,22 | 27,68 | -1,49% | 965.793,00 |
| 10.06.2026 | 27,98 | 28,64 | 27,72 | 28,10 | -0,57% | 1.264.794,00 |
| 09.06.2026 | 27,59 | 28,60 | 27,49 | 28,26 | 2,73% | 1.168.729,00 |
| 08.06.2026 | 27,42 | 27,57 | 26,93 | 27,51 | 0,33% | 1.045.357,00 |
| 05.06.2026 | 27,65 | 28,11 | 27,04 | 27,42 | 0,18% | 775.442,00 |
| 04.06.2026 | 27,88 | 28,49 | 27,34 | 27,37 | 0,39% | 1.010.911,00 |
| 03.06.2026 | 28,48 | 28,68 | 26,78 | 27,27 | -4,87% | 2.754.014,00 |
| 02.06.2026 | 29,52 | 29,72 | 28,50 | 28,66 | -3,60% | 1.408.330,00 |
| 01.06.2026 | 29,86 | 30,23 | 29,03 | 29,73 | -0,44% | 1.396.249,00 |