27,900€
-0,36%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,20 | 28,30 | 27,70 | 28,30 | 1,07% | - |
| 08.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 280,00 |
| 07.09.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | - |
| 04.09.2026 | 29,50 | 29,60 | 29,30 | 29,60 | -0,67% | - |
| 03.09.2026 | 29,90 | 30,00 | 29,80 | 29,80 | -0,67% | - |
| 02.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 140,00 |
| 01.09.2026 | 30,80 | 30,80 | 29,90 | 30,50 | -2,56% | - |
| 31.08.2026 | 31,60 | 31,90 | 30,90 | 31,30 | -1,57% | - |
| 28.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | 30,00 |
| 27.08.2026 | 31,30 | 31,70 | 30,90 | 31,50 | 0,32% | - |
| 26.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,18% | 648,00 |
| 25.08.2026 | 32,10 | 32,20 | 32,00 | 32,10 | 2,56% | - |
| 24.08.2026 | 31,30 | 31,40 | 31,20 | 31,30 | -1,26% | - |
| 21.08.2026 | 31,70 | 31,80 | 31,60 | 31,70 | 0,63% | - |
| 20.08.2026 | 31,90 | 31,90 | 31,40 | 31,50 | -0,32% | - |
| 19.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 140,00 |
| 18.08.2026 | 30,70 | 31,10 | 30,40 | 31,00 | -3,73% | - |
| 17.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 200,00 |
| 14.08.2026 | 32,80 | 33,10 | 32,10 | 32,10 | -1,23% | - |
| 13.08.2026 | 32,10 | 32,70 | 31,80 | 32,50 | 2,52% | - |
| 12.08.2026 | 31,50 | 31,90 | 31,10 | 31,70 | -0,63% | - |
| 11.08.2026 | 32,60 | 32,80 | 31,30 | 31,90 | -6,73% | - |
| 10.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 64,00 |
| 07.08.2026 | 33,00 | 33,60 | 33,00 | 33,20 | 5,73% | 760,00 |
| 06.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 38,00 |
| 05.08.2026 | 32,20 | 32,20 | 32,00 | 32,20 | -0,31% | - |
| 04.08.2026 | 32,20 | 32,90 | 32,10 | 32,30 | 0,62% | - |
| 03.08.2026 | 31,60 | 32,60 | 31,40 | 32,10 | 1,90% | - |
| 31.07.2026 | 31,70 | 31,80 | 30,70 | 31,50 | -3,96% | - |
| 30.07.2026 | 32,50 | 32,80 | 32,40 | 32,80 | 0,31% | - |
| 29.07.2026 | 31,90 | 33,10 | 31,40 | 32,70 | 2,83% | - |
| 28.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 6,71% | 400,00 |
| 27.07.2026 | 29,70 | 30,00 | 29,40 | 29,80 | 0,34% | - |
| 24.07.2026 | 28,90 | 29,70 | 28,80 | 29,70 | 1,02% | - |
| 23.07.2026 | 29,30 | 29,60 | 29,20 | 29,40 | -3,29% | - |
| 22.07.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -1,94% | - |
| 21.07.2026 | 31,20 | 31,20 | 31,00 | 31,00 | 0,32% | - |
| 20.07.2026 | 30,60 | 31,00 | 30,60 | 30,90 | -0,32% | - |
| 17.07.2026 | 31,00 | 31,20 | 30,80 | 31,00 | -2,82% | 1.516,00 |
| 16.07.2026 | 31,10 | 31,90 | 30,80 | 31,90 | 3,24% | - |
| 15.07.2026 | 30,00 | 31,30 | 29,60 | 30,90 | 5,82% | - |
| 14.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 200,00 |
| 13.07.2026 | 30,00 | 30,00 | 28,80 | 28,80 | -6,49% | 287,00 |
| 10.07.2026 | 29,60 | 30,80 | 29,60 | 30,80 | 1,65% | 349,00 |
| 09.07.2026 | 30,00 | 30,50 | 29,40 | 30,30 | 1,34% | - |
| 08.07.2026 | 30,60 | 30,70 | 29,90 | 29,90 | -4,17% | - |
| 07.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 100,00 |
| 06.07.2026 | 32,10 | 32,10 | 31,10 | 31,10 | -3,12% | - |
| 03.07.2026 | 32,00 | 32,10 | 32,00 | 32,10 | 4,90% | - |
| 02.07.2026 | 30,80 | 31,00 | 30,60 | 30,60 | -0,97% | - |
| 01.07.2026 | 29,70 | 30,90 | 29,60 | 30,90 | 4,39% | - |
| 30.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 526,00 |
| 29.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 1,00 |
| 26.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 250,00 |
| 25.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 463,00 |
| 24.06.2026 | 27,40 | 27,60 | 27,40 | 27,40 | 6,20% | 1.404,00 |
| 23.06.2026 | 25,90 | 26,30 | 25,60 | 25,80 | -1,90% | - |
| 22.06.2026 | 26,30 | 26,90 | 25,80 | 26,30 | 0,38% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 1,00 |
| 18.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 12,00 |
| 17.06.2026 | 25,80 | 25,90 | 25,30 | 25,70 | -2,65% | - |
| 16.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 8,20% | 82,00 |
| 15.06.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | 82,00 |
| 12.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | 27,00 |
| 11.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 4,00 |
| 10.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 220,00 |
| 09.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 5,00 |
| 08.06.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -1,27% | 418,00 |
| 05.06.2026 | 23,30 | 24,10 | 23,20 | 23,70 | 1,28% | - |
| 04.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 339,00 |
| 03.06.2026 | 24,70 | 25,00 | 23,50 | 23,70 | -4,05% | - |
| 02.06.2026 | 25,40 | 25,60 | 24,50 | 24,70 | -2,37% | - |
| 01.06.2026 | 25,70 | 25,90 | 25,10 | 25,30 | -1,94% | - |
| 29.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,61% | 50,00 |
| 28.05.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 1,63% | - |
| 27.05.2026 | 23,90 | 24,90 | 23,70 | 24,50 | 3,38% | - |
| 26.05.2026 | 24,50 | 24,50 | 23,70 | 23,70 | -3,27% | - |
| 25.05.2026 | 24,50 | 24,60 | 24,50 | 24,50 | 1,66% | - |
| 22.05.2026 | 23,80 | 24,30 | 23,70 | 24,10 | 0,42% | - |
| 21.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 45,00 |
| 20.05.2026 | 24,60 | 24,70 | 23,70 | 24,10 | -2,03% | - |
| 19.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 500,00 |
| 18.05.2026 | 24,80 | 25,00 | 24,60 | 25,00 | -3,10% | 1.144,00 |
| 15.05.2026 | 25,40 | 25,80 | 25,40 | 25,80 | -4,44% | - |
| 14.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 521,00 |
| 13.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,32% | 32,00 |
| 12.05.2026 | 27,40 | 27,60 | 26,90 | 27,10 | -6,55% | - |
| 11.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | 900,00 |
| 08.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,70% | 362,00 |
| 07.05.2026 | 32,00 | 32,50 | 31,80 | 31,90 | 1,27% | - |
| 06.05.2026 | 32,30 | 32,60 | 31,50 | 31,50 | -1,25% | - |
| 05.05.2026 | 31,70 | 32,00 | 31,70 | 31,90 | 0,31% | - |
| 04.05.2026 | 31,60 | 31,80 | 31,50 | 31,80 | 0,63% | - |
| 30.04.2026 | 31,30 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 29.04.2026 | 31,70 | 31,80 | 31,60 | 31,60 | -1,25% | - |
| 28.04.2026 | 32,10 | 32,40 | 31,90 | 32,00 | -0,62% | - |
| 27.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 206,00 |
| 24.04.2026 | 32,20 | 32,50 | 31,90 | 32,10 | -1,23% | - |
| 23.04.2026 | 32,50 | 32,60 | 32,30 | 32,50 | 0,00% | - |
| 22.04.2026 | 32,50 | 32,70 | 32,40 | 32,50 | 3,50% | - |