11,550€
5,96%
Echtzeit-Aktienkurs Cars.com Inc.
Bid:
Ask:
Aktienkurse zur Cars.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,15 | 11,55 | 11,15 | 11,55 | 5,96% | 100,00 |
| 03.09.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,46% | 798,00 |
| 02.09.2025 | 11,15 | 11,15 | 10,85 | 10,95 | -1,79% | - |
| 01.09.2025 | 11,15 | 11,15 | 11,05 | 11,15 | -0,89% | - |
| 29.08.2025 | 11,15 | 11,25 | 11,05 | 11,25 | 0,00% | - |
| 28.08.2025 | 11,30 | 11,50 | 11,15 | 11,25 | -1,32% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 53,00 |
| 26.08.2025 | 11,10 | 11,25 | 11,05 | 11,25 | 0,00% | - |
| 25.08.2025 | 11,35 | 11,40 | 11,15 | 11,25 | -0,88% | - |
| 22.08.2025 | 10,70 | 11,45 | 10,65 | 11,35 | 5,58% | - |
| 21.08.2025 | 10,35 | 10,75 | 10,25 | 10,75 | 3,86% | - |
| 20.08.2025 | 10,45 | 10,55 | 10,25 | 10,35 | -1,90% | - |
| 19.08.2025 | 11,05 | 11,15 | 10,55 | 10,55 | -4,52% | - |
| 18.08.2025 | 10,75 | 11,25 | 10,75 | 11,05 | 2,79% | - |
| 15.08.2025 | 10,65 | 10,95 | 10,65 | 10,75 | 0,94% | - |
| 14.08.2025 | 11,15 | 11,20 | 10,65 | 10,65 | -4,48% | - |
| 13.08.2025 | 11,05 | 11,15 | 10,75 | 11,15 | 0,90% | - |
| 12.08.2025 | 10,90 | 11,25 | 10,85 | 11,05 | 1,38% | - |
| 11.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | 3,00 |
| 08.08.2025 | 10,15 | 10,85 | 10,05 | 10,65 | 12,11% | - |
| 07.08.2025 | 10,80 | 10,80 | 9,50 | 9,50 | -16,30% | 411,00 |
| 06.08.2025 | 10,95 | 11,45 | 10,85 | 11,35 | 3,65% | - |
| 05.08.2025 | 10,95 | 11,15 | 10,85 | 10,95 | 0,92% | - |
| 04.08.2025 | 10,75 | 10,95 | 10,75 | 10,85 | 0,93% | - |
| 01.08.2025 | 11,20 | 11,20 | 10,65 | 10,75 | -4,44% | - |
| 31.07.2025 | 11,25 | 11,35 | 11,15 | 11,25 | 0,90% | - |
| 30.07.2025 | 11,35 | 11,50 | 11,05 | 11,15 | -2,62% | - |
| 29.07.2025 | 11,60 | 11,65 | 11,35 | 11,45 | -0,87% | - |
| 28.07.2025 | 11,55 | 11,65 | 11,45 | 11,55 | 2,21% | - |
| 25.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 114,00 |
| 24.07.2025 | 11,45 | 11,50 | 11,15 | 11,15 | -2,62% | - |
| 23.07.2025 | 11,20 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 22.07.2025 | 11,00 | 11,45 | 10,95 | 11,15 | 0,90% | - |
| 21.07.2025 | 11,10 | 11,35 | 10,95 | 11,05 | 0,00% | - |
| 18.07.2025 | 11,15 | 11,25 | 10,95 | 11,05 | -1,34% | - |
| 17.07.2025 | 10,80 | 11,20 | 10,70 | 11,20 | 5,16% | 6.497,00 |
| 16.07.2025 | 10,60 | 10,80 | 10,45 | 10,65 | -0,93% | - |
| 15.07.2025 | 10,85 | 10,95 | 10,75 | 10,75 | -0,92% | - |
| 14.07.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 11.07.2025 | 10,85 | 10,85 | 10,55 | 10,75 | -1,83% | - |
| 10.07.2025 | 10,65 | 11,15 | 10,65 | 10,95 | 1,86% | - |
| 09.07.2025 | 10,45 | 10,75 | 10,45 | 10,75 | 1,90% | - |
| 08.07.2025 | 10,35 | 10,55 | 10,25 | 10,55 | 1,44% | - |
| 07.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 697,00 |
| 04.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 03.07.2025 | 10,45 | 10,55 | 10,35 | 10,35 | -0,96% | - |
| 02.07.2025 | 10,35 | 10,55 | 10,20 | 10,45 | 1,95% | - |
| 01.07.2025 | 10,03 | 10,35 | 9,93 | 10,25 | 0,49% | - |
| 30.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | 3.938,00 |
| 27.06.2025 | 9,78 | 10,15 | 9,70 | 10,15 | 4,64% | - |
| 26.06.2025 | 9,93 | 9,93 | 9,50 | 9,70 | -2,02% | - |
| 25.06.2025 | 10,35 | 10,45 | 9,90 | 9,90 | -2,94% | - |
| 24.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,26% | 17,00 |
| 23.06.2025 | 9,73 | 9,98 | 9,65 | 9,98 | 2,31% | - |
| 20.06.2025 | 9,45 | 9,80 | 9,40 | 9,75 | 4,00% | - |
| 19.06.2025 | 9,48 | 9,48 | 9,38 | 9,38 | -1,32% | - |
| 18.06.2025 | 8,93 | 9,50 | 8,90 | 9,50 | 6,74% | - |
| 17.06.2025 | 9,03 | 9,10 | 8,80 | 8,90 | -1,66% | - |
| 16.06.2025 | 8,95 | 9,10 | 8,93 | 9,05 | 1,12% | - |
| 13.06.2025 | 9,08 | 9,15 | 8,93 | 8,95 | -2,72% | - |
| 12.06.2025 | 9,30 | 9,33 | 9,08 | 9,20 | -1,60% | - |
| 11.06.2025 | 9,33 | 9,55 | 9,33 | 9,35 | 0,00% | - |
| 10.06.2025 | 9,25 | 9,50 | 9,23 | 9,35 | 1,08% | - |
| 09.06.2025 | 9,15 | 9,33 | 9,08 | 9,25 | 1,65% | - |
| 06.06.2025 | 8,93 | 9,20 | 8,93 | 9,10 | 1,96% | - |
| 05.06.2025 | 9,13 | 9,18 | 8,90 | 8,93 | -1,92% | - |
| 04.06.2025 | 9,13 | 9,30 | 9,08 | 9,10 | 0,00% | - |
| 03.06.2025 | 8,85 | 9,15 | 8,80 | 9,10 | 2,82% | - |
| 02.06.2025 | 8,93 | 9,00 | 8,80 | 8,85 | -2,21% | - |
| 30.05.2025 | 8,95 | 9,10 | 8,85 | 9,05 | 0,56% | - |
| 29.05.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | 10,00 |
| 28.05.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | 4,00 |
| 27.05.2025 | 8,93 | 9,10 | 8,85 | 9,05 | 1,12% | - |
| 26.05.2025 | 8,93 | 8,98 | 8,93 | 8,95 | 1,13% | - |
| 23.05.2025 | 9,00 | 9,08 | 8,80 | 8,85 | -2,21% | - |
| 22.05.2025 | 8,95 | 9,10 | 8,90 | 9,05 | 1,12% | - |
| 21.05.2025 | 9,33 | 9,38 | 8,95 | 8,95 | -7,73% | - |
| 20.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | 362,00 |
| 19.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,80% | 10,00 |
| 16.05.2025 | 9,70 | 9,85 | 9,63 | 9,83 | 1,03% | - |
| 15.05.2025 | 9,95 | 9,95 | 9,65 | 9,73 | -2,51% | - |
| 14.05.2025 | 10,15 | 10,15 | 9,95 | 9,98 | -1,72% | - |
| 13.05.2025 | 9,68 | 10,25 | 9,68 | 10,15 | 4,64% | - |
| 12.05.2025 | 9,50 | 9,98 | 9,23 | 9,70 | 4,30% | - |
| 09.05.2025 | 8,98 | 9,65 | 8,95 | 9,30 | 3,91% | - |
| 08.05.2025 | 10,15 | 10,15 | 8,48 | 8,95 | -10,72% | - |
| 07.05.2025 | 10,15 | 10,25 | 9,80 | 10,03 | -0,25% | - |
| 06.05.2025 | 10,30 | 10,35 | 10,05 | 10,05 | -3,83% | - |
| 05.05.2025 | 10,45 | 10,55 | 10,35 | 10,45 | -0,95% | - |
| 02.05.2025 | 10,35 | 10,65 | 10,35 | 10,55 | 2,93% | - |
| 30.04.2025 | 10,55 | 10,65 | 10,25 | 10,25 | -3,76% | - |
| 29.04.2025 | 10,35 | 10,75 | 10,25 | 10,65 | 2,90% | - |
| 28.04.2025 | 10,35 | 10,45 | 10,15 | 10,35 | -0,48% | - |
| 25.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | 7,00 |
| 24.04.2025 | 10,15 | 10,35 | 10,03 | 10,35 | 1,97% | - |
| 23.04.2025 | 10,25 | 10,55 | 10,03 | 10,15 | 1,75% | - |
| 22.04.2025 | 9,80 | 10,05 | 9,78 | 9,98 | 0,25% | - |
| 17.04.2025 | 9,88 | 10,03 | 9,75 | 9,95 | 1,53% | - |
| 16.04.2025 | 9,68 | 9,93 | 9,65 | 9,80 | -1,75% | - |
| 15.04.2025 | 9,85 | 10,05 | 9,83 | 9,98 | 0,76% | - |