27,900€
-3,13%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 44,00 |
| 06.03.2026 | 29,60 | 29,60 | 28,90 | 28,90 | -2,03% | - |
| 05.03.2026 | 29,20 | 30,10 | 29,10 | 29,50 | 3,51% | - |
| 04.03.2026 | 27,70 | 28,50 | 27,70 | 28,50 | 2,15% | - |
| 03.03.2026 | 26,50 | 27,90 | 26,30 | 27,90 | 6,90% | 3,00 |
| 02.03.2026 | 25,80 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 27.02.2026 | 26,30 | 26,30 | 25,80 | 25,90 | -1,52% | - |
| 26.02.2026 | 25,60 | 26,30 | 25,30 | 26,30 | 3,95% | - |
| 25.02.2026 | 24,50 | 25,30 | 24,40 | 25,30 | 2,85% | - |
| 24.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | 1,00 |
| 23.02.2026 | 25,40 | 25,90 | 25,10 | 25,70 | 1,18% | - |
| 20.02.2026 | 24,80 | 25,80 | 24,80 | 25,40 | 4,53% | 1.824,00 |
| 19.02.2026 | 23,70 | 24,50 | 23,30 | 24,30 | 4,29% | - |
| 18.02.2026 | 23,50 | 23,70 | 23,30 | 23,30 | 1,75% | - |
| 17.02.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 16.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 32,00 |
| 13.02.2026 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 12.02.2026 | 23,30 | 23,40 | 22,30 | 22,70 | -0,87% | - |
| 11.02.2026 | 23,80 | 24,10 | 22,50 | 22,90 | -4,98% | - |
| 10.02.2026 | 23,90 | 24,30 | 23,90 | 24,10 | 1,26% | - |
| 09.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 200,00 |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | 560,00 |
| 05.02.2026 | 24,60 | 24,70 | 23,90 | 24,30 | 0,00% | - |
| 04.02.2026 | 24,90 | 25,10 | 23,30 | 24,30 | -4,33% | - |
| 03.02.2026 | 27,40 | 27,40 | 25,40 | 25,40 | -7,30% | 65,00 |
| 02.02.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -0,36% | 303,00 |
| 30.01.2026 | 27,50 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 29.01.2026 | 28,00 | 28,20 | 27,50 | 27,50 | -4,51% | - |
| 26.01.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 396,00 |
| 23.01.2026 | 29,10 | 29,20 | 29,00 | 29,00 | -2,03% | - |
| 22.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 264,00 |
| 21.01.2026 | 28,80 | 28,80 | 28,50 | 28,60 | -1,38% | - |
| 20.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -3,33% | 1.225,00 |
| 15.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 167,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -10,78% | 50,00 |
| 12.01.2026 | 33,80 | 33,80 | 33,40 | 33,40 | 0,00% | 98,00 |
| 09.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,14% | 118,00 |
| 08.01.2026 | 32,30 | 32,90 | 32,30 | 32,70 | 0,00% | - |
| 07.01.2026 | 32,80 | 33,10 | 32,30 | 32,70 | -0,61% | - |
| 06.01.2026 | 32,30 | 32,90 | 32,10 | 32,90 | 1,23% | - |
| 05.01.2026 | 32,30 | 32,70 | 32,20 | 32,50 | -0,91% | - |
| 02.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 4,00 |
| 29.12.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -0,61% | 3,00 |
| 23.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 19,00 |
| 22.12.2025 | 33,20 | 33,30 | 32,90 | 33,10 | -0,30% | - |
| 18.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,53% | 1,00 |
| 17.12.2025 | 32,70 | 32,70 | 32,60 | 32,70 | 0,00% | - |
| 16.12.2025 | 32,50 | 32,90 | 32,30 | 32,70 | 0,31% | - |
| 15.12.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 2,19% | 49,00 |
| 12.12.2025 | 31,90 | 32,00 | 31,80 | 31,90 | -0,31% | - |
| 10.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 11,00 |
| 09.12.2025 | 30,40 | 32,10 | 30,40 | 32,10 | 5,94% | - |
| 08.12.2025 | 31,00 | 31,00 | 30,30 | 30,30 | -1,94% | - |
| 05.12.2025 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 04.12.2025 | 31,00 | 31,10 | 30,50 | 30,90 | 0,32% | - |
| 03.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 4,00 |
| 01.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 879,00 |
| 28.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 260,00 |
| 27.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 25.11.2025 | 30,40 | 30,60 | 30,40 | 30,40 | 0,33% | - |
| 24.11.2025 | 30,20 | 30,50 | 29,80 | 30,30 | 0,00% | - |
| 21.11.2025 | 29,30 | 30,50 | 29,20 | 30,30 | 3,77% | - |
| 20.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 500,00 |
| 19.11.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -4,29% | 550,00 |
| 18.11.2025 | 29,90 | 30,50 | 29,80 | 30,30 | 0,33% | - |
| 17.11.2025 | 30,60 | 30,80 | 30,20 | 30,20 | -1,31% | 1.880,00 |
| 14.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 600,00 |
| 13.11.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 1.450,00 |
| 12.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 700,00 |
| 11.11.2025 | 30,60 | 30,80 | 30,00 | 30,40 | -1,62% | - |
| 10.11.2025 | 29,20 | 31,10 | 28,90 | 30,90 | 3,00% | - |
| 07.11.2025 | 30,10 | 30,20 | 29,50 | 30,00 | 5,26% | - |
| 06.11.2025 | 29,60 | 29,90 | 28,10 | 28,50 | -4,04% | - |
| 05.11.2025 | 29,50 | 29,90 | 29,40 | 29,70 | -1,00% | - |
| 04.11.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 392,00 |
| 03.11.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | 27,00 |
| 31.10.2025 | 29,70 | 30,30 | 29,50 | 30,10 | 2,38% | - |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | 2,00 |
| 29.10.2025 | 30,70 | 30,70 | 29,90 | 30,10 | -5,94% | - |
| 27.10.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 1,59% | 1.228,00 |
| 24.10.2025 | 31,40 | 31,70 | 31,20 | 31,50 | 0,64% | - |
| 23.10.2025 | 31,40 | 31,40 | 30,50 | 31,30 | 0,97% | - |
| 22.10.2025 | 31,00 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 21.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,63% | 1,00 |
| 20.10.2025 | 30,00 | 30,90 | 30,00 | 30,70 | 3,72% | - |
| 17.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,58% | 109,00 |
| 16.10.2025 | 30,10 | 30,70 | 29,60 | 30,70 | 2,68% | - |
| 15.10.2025 | 30,20 | 30,70 | 29,90 | 29,90 | 2,40% | - |
| 14.10.2025 | 29,10 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 13.10.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | 3.400,00 |
| 10.10.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | 2.453,00 |
| 09.10.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 3.300,00 |
| 08.10.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -2,61% | 3.101,00 |
| 07.10.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | 3.575,00 |
| 06.10.2025 | 31,20 | 31,20 | 30,80 | 31,00 | -5,49% | 4.054,00 |
| 03.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 675,00 |
| 02.10.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | 2.026,00 |
| 01.10.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,91% | 1.950,00 |
| 30.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 650,00 |
| 29.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 341,00 |