16,900$
1,87%
Echtzeit-Aktienkurs Cars.com
Bid:
Ask:
Aktienkurse zur Cars.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,78 | 16,91 | 16,59 | 16,90 | 1,87% | 313.167,00 |
| 01.05.2024 | 16,73 | 16,95 | 16,54 | 16,59 | -0,72% | 220.025,00 |
| 30.04.2024 | 16,89 | 16,97 | 16,63 | 16,71 | -1,71% | 363.347,00 |
| 29.04.2024 | 17,10 | 17,28 | 16,71 | 17,00 | -0,12% | 379.621,00 |
| 26.04.2024 | 17,03 | 17,38 | 17,00 | 17,02 | 0,77% | 373.567,00 |
| 25.04.2024 | 16,76 | 17,06 | 16,45 | 16,89 | 0,18% | 946.134,00 |
| 24.04.2024 | 16,66 | 17,00 | 16,41 | 16,86 | 0,96% | 1.498.968,00 |
| 23.04.2024 | 16,61 | 16,88 | 16,61 | 16,70 | 0,85% | 388.590,00 |
| 22.04.2024 | 16,61 | 16,65 | 16,42 | 16,56 | 0,73% | 247.167,00 |
| 19.04.2024 | 16,14 | 16,53 | 16,14 | 16,44 | 1,67% | 341.004,00 |
| 18.04.2024 | 16,16 | 16,48 | 16,16 | 16,17 | 0,06% | 244.318,00 |
| 17.04.2024 | 16,27 | 16,43 | 16,15 | 16,16 | 0,00% | 269.447,00 |
| 16.04.2024 | 15,94 | 16,29 | 15,88 | 16,16 | 0,50% | 244.185,00 |
| 15.04.2024 | 16,60 | 16,70 | 16,03 | 16,08 | -2,90% | 294.671,00 |
| 12.04.2024 | 16,62 | 16,79 | 16,45 | 16,56 | -1,55% | 244.013,00 |
| 11.04.2024 | 16,84 | 17,06 | 16,77 | 16,82 | 0,00% | 307.861,00 |
| 10.04.2024 | 16,81 | 17,02 | 16,59 | 16,82 | -2,27% | 333.104,00 |
| 09.04.2024 | 17,65 | 17,86 | 16,97 | 17,21 | -2,49% | 377.589,00 |
| 08.04.2024 | 17,28 | 17,66 | 17,22 | 17,65 | 2,92% | 326.119,00 |
| 05.04.2024 | 16,91 | 17,26 | 16,91 | 17,15 | 1,12% | 367.899,00 |
| 04.04.2024 | 17,30 | 17,54 | 16,94 | 16,96 | -0,70% | 356.674,00 |
| 03.04.2024 | 16,59 | 17,08 | 16,59 | 17,08 | 2,40% | 318.065,00 |
| 02.04.2024 | 16,77 | 16,84 | 16,56 | 16,68 | -2,40% | 393.528,00 |
| 01.04.2024 | 17,20 | 17,37 | 17,00 | 17,09 | -0,52% | 365.721,00 |
| 28.03.2024 | 17,05 | 17,47 | 17,03 | 17,18 | 0,64% | 297.632,00 |
| 27.03.2024 | 17,03 | 17,25 | 16,95 | 17,07 | 1,31% | 357.741,00 |
| 26.03.2024 | 16,85 | 17,07 | 16,64 | 16,85 | 0,78% | 454.993,00 |
| 25.03.2024 | 16,95 | 17,17 | 16,68 | 16,72 | -1,30% | 346.434,00 |
| 22.03.2024 | 17,41 | 17,65 | 16,93 | 16,94 | -1,40% | 546.771,00 |
| 21.03.2024 | 17,28 | 17,35 | 16,80 | 17,18 | 1,06% | 1.333.408,00 |
| 20.03.2024 | 16,87 | 17,20 | 16,58 | 17,00 | 0,35% | 513.900,00 |
| 19.03.2024 | 16,66 | 16,99 | 16,58 | 16,94 | 0,83% | 284.231,00 |
| 18.03.2024 | 16,66 | 17,18 | 16,58 | 16,80 | 1,33% | 366.930,00 |
| 15.03.2024 | 16,78 | 17,25 | 16,50 | 16,58 | -2,13% | 1.381.242,00 |
| 14.03.2024 | 17,44 | 17,44 | 16,74 | 16,94 | -2,64% | 673.518,00 |
| 13.03.2024 | 17,77 | 18,06 | 17,40 | 17,40 | -2,47% | 462.249,00 |
| 12.03.2024 | 17,91 | 18,07 | 17,70 | 17,84 | -0,83% | 433.667,00 |
| 11.03.2024 | 18,64 | 18,72 | 17,93 | 17,99 | -4,05% | 233.789,00 |
| 08.03.2024 | 18,54 | 19,33 | 18,50 | 18,75 | 1,57% | 461.323,00 |
| 07.03.2024 | 18,22 | 18,51 | 18,16 | 18,46 | 1,88% | 382.052,00 |
| 06.03.2024 | 18,29 | 18,44 | 17,99 | 18,12 | 0,44% | 373.295,00 |
| 05.03.2024 | 18,41 | 18,54 | 17,92 | 18,04 | -4,45% | 435.501,00 |
| 04.03.2024 | 18,66 | 18,99 | 18,65 | 18,88 | 1,51% | 296.766,00 |
| 01.03.2024 | 18,39 | 18,71 | 18,10 | 18,60 | 1,42% | 418.373,00 |
| 29.02.2024 | 18,43 | 18,63 | 18,02 | 18,34 | 1,05% | 404.626,00 |
| 28.02.2024 | 18,35 | 18,41 | 18,06 | 18,15 | -1,94% | 337.503,00 |
| 27.02.2024 | 17,91 | 18,60 | 17,72 | 18,51 | 3,64% | 592.625,00 |
| 26.02.2024 | 17,39 | 18,20 | 17,39 | 17,86 | 1,88% | 400.376,00 |
| 23.02.2024 | 17,96 | 18,16 | 17,26 | 17,53 | -2,61% | 374.732,00 |
| 22.02.2024 | 17,52 | 18,60 | 17,26 | 18,00 | -0,28% | 521.470,00 |
| 21.02.2024 | 18,05 | 18,31 | 17,98 | 18,05 | -0,50% | 251.270,00 |
| 20.02.2024 | 18,00 | 18,20 | 17,82 | 18,14 | -0,38% | 279.519,00 |
| 16.02.2024 | 18,66 | 18,72 | 18,15 | 18,21 | -4,41% | 319.299,00 |
| 15.02.2024 | 18,98 | 19,13 | 18,77 | 19,05 | 0,63% | 383.922,00 |
| 14.02.2024 | 18,99 | 19,03 | 18,62 | 18,93 | 1,50% | 245.118,00 |
| 13.02.2024 | 18,62 | 19,05 | 18,44 | 18,65 | -3,82% | 395.722,00 |
| 12.02.2024 | 18,80 | 19,58 | 18,66 | 19,39 | 3,63% | 399.454,00 |
| 09.02.2024 | 18,71 | 18,85 | 18,33 | 18,71 | 0,00% | 359.877,00 |
| 08.02.2024 | 18,35 | 18,84 | 18,28 | 18,71 | 1,96% | 346.807,00 |
| 07.02.2024 | 18,54 | 18,54 | 18,07 | 18,35 | -1,02% | 230.501,00 |
| 06.02.2024 | 18,33 | 18,73 | 18,33 | 18,54 | 1,09% | 209.974,00 |
| 05.02.2024 | 18,29 | 18,59 | 18,16 | 18,34 | -0,97% | 320.740,00 |
| 02.02.2024 | 17,71 | 18,71 | 17,54 | 18,52 | 3,35% | 549.469,00 |
| 01.02.2024 | 17,61 | 17,92 | 17,50 | 17,92 | 2,81% | 217.027,00 |
| 31.01.2024 | 17,76 | 18,17 | 17,40 | 17,43 | -2,84% | 279.796,00 |
| 30.01.2024 | 18,39 | 18,43 | 17,89 | 17,94 | -3,13% | 228.022,00 |
| 29.01.2024 | 17,83 | 18,57 | 17,76 | 18,52 | 3,12% | 422.347,00 |
| 26.01.2024 | 17,94 | 18,08 | 17,85 | 17,96 | 0,56% | 137.676,00 |
| 25.01.2024 | 17,94 | 17,97 | 17,59 | 17,86 | 1,13% | 234.224,00 |
| 24.01.2024 | 18,28 | 18,28 | 17,66 | 17,66 | -1,40% | 184.471,00 |
| 23.01.2024 | 18,41 | 18,48 | 17,88 | 17,91 | -1,16% | 230.545,00 |
| 22.01.2024 | 17,95 | 18,26 | 17,94 | 18,12 | 2,32% | 332.907,00 |
| 19.01.2024 | 17,52 | 17,84 | 17,29 | 17,71 | 1,84% | 304.245,00 |
| 18.01.2024 | 17,32 | 17,45 | 17,16 | 17,39 | 1,52% | 212.857,00 |
| 17.01.2024 | 16,82 | 17,19 | 16,79 | 17,13 | 0,00% | 229.245,00 |
| 16.01.2024 | 17,10 | 17,15 | 16,81 | 17,13 | -0,23% | 259.548,00 |
| 12.01.2024 | 17,61 | 17,63 | 17,15 | 17,17 | -1,77% | 210.102,00 |
| 11.01.2024 | 17,63 | 17,63 | 17,18 | 17,48 | -0,85% | 261.735,00 |
| 10.01.2024 | 17,27 | 17,64 | 17,23 | 17,63 | 1,97% | 266.036,00 |
| 09.01.2024 | 17,31 | 17,54 | 17,15 | 17,29 | -1,65% | 336.977,00 |
| 08.01.2024 | 17,30 | 17,60 | 17,13 | 17,58 | 2,45% | 231.949,00 |
| 05.01.2024 | 17,22 | 17,54 | 17,16 | 17,16 | -1,66% | 376.270,00 |
| 04.01.2024 | 17,92 | 17,92 | 17,44 | 17,45 | -2,13% | 448.783,00 |
| 03.01.2024 | 18,15 | 18,23 | 17,83 | 17,83 | -2,94% | 280.155,00 |
| 02.01.2024 | 18,79 | 18,80 | 18,25 | 18,37 | -3,16% | 318.635,00 |
| 29.12.2023 | 19,33 | 19,38 | 18,87 | 18,97 | -2,12% | 318.085,00 |
| 28.12.2023 | 19,46 | 19,47 | 19,21 | 19,38 | -0,62% | 170.032,00 |
| 27.12.2023 | 19,76 | 19,83 | 19,46 | 19,50 | -0,81% | 220.603,00 |
| 26.12.2023 | 19,63 | 19,73 | 19,40 | 19,66 | 0,36% | 184.712,00 |
| 22.12.2023 | 19,84 | 19,97 | 19,51 | 19,59 | -0,46% | 193.520,00 |
| 21.12.2023 | 19,78 | 19,91 | 19,39 | 19,68 | 0,92% | 241.058,00 |
| 20.12.2023 | 19,70 | 20,20 | 19,46 | 19,50 | -0,76% | 368.411,00 |
| 19.12.2023 | 19,39 | 19,81 | 19,32 | 19,65 | 2,50% | 375.732,00 |
| 18.12.2023 | 19,00 | 19,31 | 18,69 | 19,17 | 1,32% | 353.027,00 |
| 15.12.2023 | 19,27 | 19,27 | 18,67 | 18,92 | -0,58% | 1.111.459,00 |
| 14.12.2023 | 19,00 | 19,35 | 18,78 | 19,03 | 0,26% | 1.319.408,00 |
| 13.12.2023 | 18,88 | 19,17 | 18,53 | 18,98 | 0,48% | 1.122.175,00 |
| 12.12.2023 | 19,36 | 19,37 | 18,84 | 18,89 | -2,38% | 320.375,00 |
| 11.12.2023 | 19,02 | 19,52 | 18,90 | 19,35 | 1,84% | 350.160,00 |
| 08.12.2023 | 18,65 | 19,10 | 18,65 | 19,00 | 1,39% | 366.788,00 |