30,100€
0,67%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 31,70 | 31,80 | 31,60 | 31,70 | -0,94% | - |
| 24.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | 319,00 |
| 23.09.2025 | 32,00 | 32,40 | 31,70 | 31,90 | 1,27% | - |
| 22.09.2025 | 31,80 | 31,80 | 31,50 | 31,50 | -1,25% | - |
| 19.09.2025 | 31,90 | 32,10 | 31,80 | 31,90 | 0,00% | - |
| 18.09.2025 | 31,40 | 31,90 | 31,20 | 31,90 | 4,25% | - |
| 17.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 100,00 |
| 16.09.2025 | 30,80 | 31,00 | 30,10 | 30,30 | -1,62% | - |
| 15.09.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -1,28% | 13,00 |
| 12.09.2025 | 31,00 | 31,20 | 30,80 | 31,20 | 2,97% | - |
| 10.09.2025 | 30,60 | 30,80 | 30,30 | 30,30 | -2,26% | - |
| 08.09.2025 | 31,00 | 31,00 | 30,90 | 31,00 | 0,32% | - |
| 05.09.2025 | 31,10 | 31,30 | 30,50 | 30,90 | -0,64% | - |
| 04.09.2025 | 30,60 | 31,10 | 30,10 | 31,10 | 3,67% | - |
| 03.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 50,00 |
| 02.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 5,00 |
| 01.09.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,34% | - |
| 29.08.2025 | 29,20 | 29,90 | 29,20 | 29,50 | 0,00% | - |
| 28.08.2025 | 29,60 | 29,60 | 29,10 | 29,50 | 0,00% | - |
| 27.08.2025 | 29,40 | 29,70 | 29,20 | 29,50 | 1,03% | - |
| 26.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 10,00 |
| 25.08.2025 | 29,20 | 29,60 | 29,00 | 29,40 | 1,03% | 239,00 |
| 22.08.2025 | 27,80 | 29,10 | 27,60 | 29,10 | 5,05% | - |
| 21.08.2025 | 27,20 | 27,70 | 27,00 | 27,70 | 1,09% | - |
| 20.08.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,79% | 532,00 |
| 19.08.2025 | 27,80 | 27,90 | 27,50 | 27,90 | 1,09% | - |
| 18.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 103,00 |
| 15.08.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 1,10% | 505,00 |
| 14.08.2025 | 27,40 | 27,60 | 27,10 | 27,30 | 1,11% | - |
| 13.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | 10,00 |
| 12.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 500,00 |
| 11.08.2025 | 25,00 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 08.08.2025 | 27,90 | 27,90 | 24,90 | 24,90 | -5,68% | - |
| 07.08.2025 | 27,80 | 27,80 | 26,40 | 26,40 | -3,30% | 455,00 |
| 06.08.2025 | 27,30 | 27,50 | 26,70 | 27,30 | 0,74% | - |
| 05.08.2025 | 27,40 | 27,60 | 26,90 | 27,10 | -1,09% | - |
| 04.08.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -0,36% | 103,00 |
| 01.08.2025 | 28,60 | 28,60 | 27,50 | 27,50 | -4,18% | - |
| 31.07.2025 | 29,20 | 29,40 | 28,70 | 28,70 | -1,03% | - |
| 30.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 3,00 |
| 29.07.2025 | 29,10 | 29,40 | 28,50 | 28,50 | -1,38% | - |
| 28.07.2025 | 28,80 | 29,10 | 28,80 | 28,90 | 1,40% | - |
| 25.07.2025 | 28,60 | 29,10 | 28,50 | 28,50 | -1,04% | - |
| 24.07.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -0,35% | 442,00 |
| 23.07.2025 | 28,40 | 28,90 | 28,30 | 28,90 | 1,76% | - |
| 22.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 230,00 |
| 21.07.2025 | 28,60 | 28,90 | 28,40 | 28,50 | 0,00% | - |
| 18.07.2025 | 28,80 | 29,00 | 28,30 | 28,50 | -1,38% | - |
| 17.07.2025 | 29,20 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 16.07.2025 | 28,80 | 29,30 | 28,50 | 29,10 | 0,00% | - |
| 15.07.2025 | 29,60 | 29,80 | 28,90 | 29,10 | -1,36% | - |
| 14.07.2025 | 29,20 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 11.07.2025 | 29,40 | 29,60 | 29,10 | 29,30 | -1,35% | - |
| 10.07.2025 | 29,60 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 09.07.2025 | 28,70 | 29,70 | 28,70 | 29,70 | 3,48% | - |
| 08.07.2025 | 28,40 | 29,10 | 28,40 | 28,70 | 1,41% | - |
| 07.07.2025 | 28,50 | 28,70 | 28,30 | 28,30 | -0,35% | - |
| 04.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | 4,00 |
| 03.07.2025 | 28,60 | 29,00 | 28,50 | 28,70 | 0,35% | - |
| 02.07.2025 | 28,60 | 28,60 | 28,20 | 28,60 | -0,35% | 1.000,00 |
| 01.07.2025 | 28,40 | 29,10 | 28,20 | 28,70 | 1,06% | - |
| 30.06.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,35% | 119,00 |
| 27.06.2025 | 28,20 | 28,50 | 27,90 | 28,50 | 3,26% | - |
| 26.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 20,00 |
| 25.06.2025 | 28,70 | 28,80 | 27,70 | 27,90 | -2,79% | - |
| 24.06.2025 | 28,40 | 28,90 | 28,10 | 28,70 | 3,24% | - |
| 23.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 289,00 |
| 20.06.2025 | 27,70 | 28,10 | 27,50 | 27,70 | 1,47% | - |
| 19.06.2025 | 27,60 | 27,60 | 27,30 | 27,30 | -0,73% | - |
| 18.06.2025 | 27,10 | 27,70 | 27,00 | 27,50 | 1,48% | - |
| 17.06.2025 | 27,00 | 27,50 | 26,80 | 27,10 | 0,00% | - |
| 16.06.2025 | 26,80 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 13.06.2025 | 27,60 | 27,80 | 26,70 | 26,70 | -4,64% | - |
| 12.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 200,00 |
| 11.06.2025 | 28,70 | 29,00 | 28,50 | 28,50 | -1,38% | - |
| 10.06.2025 | 28,00 | 28,90 | 28,00 | 28,90 | 2,85% | - |
| 09.06.2025 | 28,00 | 28,60 | 28,00 | 28,10 | 0,00% | - |
| 06.06.2025 | 27,80 | 28,30 | 27,80 | 28,10 | -0,35% | - |
| 05.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 19,00 |
| 04.06.2025 | 27,60 | 28,10 | 27,40 | 28,10 | 1,44% | - |
| 03.06.2025 | 27,30 | 27,70 | 27,10 | 27,70 | 1,47% | - |
| 02.06.2025 | 27,30 | 27,50 | 26,70 | 27,30 | -1,44% | - |
| 30.05.2025 | 27,70 | 28,00 | 27,10 | 27,70 | 0,00% | - |
| 29.05.2025 | 28,90 | 29,00 | 27,50 | 27,70 | -2,12% | - |
| 28.05.2025 | 28,00 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 27.05.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 0,36% | - |