34,600$
0,64%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,47 | 34,94 | 34,32 | 34,60 | 0,64% | 934.185,00 |
| 28.08.2025 | 34,26 | 34,59 | 33,96 | 34,38 | 0,35% | 1.116.981,00 |
| 27.08.2025 | 33,93 | 34,56 | 33,92 | 34,26 | 0,41% | 886.624,00 |
| 26.08.2025 | 33,96 | 34,60 | 33,72 | 34,12 | 0,03% | 1.553.890,00 |
| 25.08.2025 | 34,15 | 34,93 | 34,00 | 34,11 | -0,20% | 1.453.955,00 |
| 22.08.2025 | 32,50 | 34,24 | 32,31 | 34,18 | 6,15% | 1.713.776,00 |
| 21.08.2025 | 31,53 | 32,25 | 31,36 | 32,20 | 1,45% | 975.617,00 |
| 20.08.2025 | 32,33 | 32,33 | 31,61 | 31,74 | -2,19% | 988.282,00 |
| 19.08.2025 | 32,40 | 32,59 | 31,98 | 32,45 | 0,19% | 718.412,00 |
| 18.08.2025 | 32,31 | 32,61 | 32,18 | 32,39 | 0,00% | 827.157,00 |
| 15.08.2025 | 31,94 | 32,61 | 31,87 | 32,39 | 2,02% | 1.006.412,00 |
| 14.08.2025 | 31,52 | 32,01 | 31,47 | 31,75 | -1,09% | 944.960,00 |
| 13.08.2025 | 30,70 | 32,41 | 30,62 | 32,10 | 4,90% | 1.979.086,00 |
| 12.08.2025 | 29,64 | 30,80 | 29,39 | 30,60 | 3,20% | 1.139.289,00 |
| 11.08.2025 | 29,00 | 29,69 | 28,80 | 29,65 | 1,86% | 1.490.279,00 |
| 08.08.2025 | 30,51 | 31,20 | 28,93 | 29,11 | -7,32% | 2.008.030,00 |
| 07.08.2025 | 31,94 | 32,41 | 30,56 | 31,41 | -1,26% | 1.951.153,00 |
| 06.08.2025 | 31,39 | 31,96 | 30,85 | 31,81 | 1,05% | 1.162.614,00 |
| 05.08.2025 | 31,69 | 31,87 | 31,09 | 31,48 | -0,29% | 1.063.114,00 |
| 04.08.2025 | 32,10 | 32,22 | 31,29 | 31,57 | -0,91% | 1.376.334,00 |
| 01.08.2025 | 32,29 | 32,42 | 31,80 | 31,86 | -2,93% | 753.348,00 |
| 31.07.2025 | 33,19 | 33,54 | 32,74 | 32,82 | -0,52% | 799.264,00 |
| 30.07.2025 | 32,95 | 33,33 | 32,78 | 32,99 | 0,12% | 687.319,00 |
| 29.07.2025 | 33,73 | 33,84 | 32,87 | 32,95 | -1,93% | 545.555,00 |
| 28.07.2025 | 33,61 | 33,80 | 33,49 | 33,60 | 0,27% | 500.309,00 |
| 25.07.2025 | 33,82 | 34,08 | 33,44 | 33,51 | -0,36% | 578.793,00 |
| 24.07.2025 | 34,14 | 34,48 | 33,62 | 33,63 | -1,12% | 680.809,00 |
| 23.07.2025 | 33,51 | 34,05 | 33,24 | 34,01 | 2,13% | 974.336,00 |
| 22.07.2025 | 33,34 | 33,53 | 33,06 | 33,30 | 0,24% | 720.207,00 |
| 21.07.2025 | 33,35 | 33,76 | 33,22 | 33,22 | 0,18% | 757.219,00 |
| 18.07.2025 | 33,73 | 33,73 | 32,98 | 33,16 | -0,96% | 751.130,00 |
| 17.07.2025 | 33,84 | 34,27 | 33,27 | 33,48 | -0,98% | 768.040,00 |
| 16.07.2025 | 33,88 | 34,11 | 33,34 | 33,81 | 0,63% | 964.801,00 |
| 15.07.2025 | 34,50 | 34,71 | 33,60 | 33,60 | -2,30% | 659.879,00 |
| 14.07.2025 | 34,10 | 34,48 | 34,06 | 34,39 | 0,26% | 621.523,00 |
| 11.07.2025 | 34,42 | 34,57 | 33,94 | 34,30 | -1,10% | 944.822,00 |
| 10.07.2025 | 34,82 | 35,38 | 34,48 | 34,68 | -0,32% | 808.683,00 |
| 09.07.2025 | 33,93 | 34,81 | 33,82 | 34,79 | 3,23% | 775.703,00 |
| 08.07.2025 | 33,58 | 34,00 | 32,95 | 33,70 | 1,14% | 784.014,00 |
| 07.07.2025 | 33,54 | 33,73 | 33,10 | 33,32 | -1,13% | 607.570,00 |
| 03.07.2025 | 33,87 | 34,02 | 33,57 | 33,70 | 0,19% | 410.699,00 |
| 02.07.2025 | 33,09 | 33,82 | 33,00 | 33,64 | -0,31% | 740.008,00 |
| 01.07.2025 | 33,35 | 34,35 | 33,28 | 33,74 | 0,81% | 931.539,00 |
| 30.06.2025 | 33,56 | 33,84 | 33,13 | 33,47 | 0,63% | 941.018,00 |
| 27.06.2025 | 32,92 | 33,35 | 32,53 | 33,26 | 1,43% | 1.590.841,00 |
| 26.06.2025 | 32,58 | 32,83 | 32,26 | 32,79 | 1,05% | 1.035.171,00 |
| 25.06.2025 | 33,33 | 33,46 | 32,29 | 32,45 | -2,58% | 562.590,00 |
| 24.06.2025 | 32,87 | 33,51 | 32,58 | 33,31 | 2,40% | 753.711,00 |
| 23.06.2025 | 31,86 | 32,59 | 31,67 | 32,53 | 1,34% | 798.503,00 |
| 20.06.2025 | 32,00 | 32,15 | 31,62 | 32,10 | 1,10% | 1.650.226,00 |
| 18.06.2025 | 31,16 | 31,82 | 31,10 | 31,75 | 1,83% | 904.387,00 |
| 17.06.2025 | 31,18 | 31,63 | 31,08 | 31,18 | -0,76% | 682.541,00 |
| 16.06.2025 | 31,09 | 31,62 | 30,85 | 31,42 | 2,08% | 635.023,00 |
| 13.06.2025 | 31,72 | 31,89 | 30,74 | 30,78 | -4,71% | 681.251,00 |
| 12.06.2025 | 32,26 | 32,42 | 31,94 | 32,30 | -1,07% | 980.641,00 |
| 11.06.2025 | 33,02 | 33,19 | 32,64 | 32,65 | -0,76% | 712.792,00 |
| 10.06.2025 | 32,14 | 33,04 | 32,03 | 32,90 | 2,75% | 775.949,00 |
| 09.06.2025 | 32,39 | 32,53 | 31,99 | 32,02 | 0,13% | 796.914,00 |
| 06.06.2025 | 32,14 | 32,45 | 31,77 | 31,98 | 0,73% | 564.461,00 |
| 05.06.2025 | 32,01 | 32,15 | 31,70 | 31,75 | -0,82% | 513.351,00 |
| 04.06.2025 | 31,37 | 32,06 | 31,37 | 32,01 | 1,91% | 903.181,00 |
| 03.06.2025 | 31,14 | 31,45 | 30,88 | 31,41 | 0,54% | 632.552,00 |
| 02.06.2025 | 31,19 | 31,49 | 30,64 | 31,24 | -0,32% | 936.101,00 |
| 30.05.2025 | 31,37 | 31,50 | 30,73 | 31,34 | -0,38% | 807.725,00 |
| 29.05.2025 | 32,01 | 32,37 | 31,31 | 31,46 | -1,22% | 608.146,00 |
| 28.05.2025 | 31,69 | 32,16 | 31,59 | 31,85 | 0,44% | 770.976,00 |
| 27.05.2025 | 31,62 | 31,76 | 31,28 | 31,71 | 1,80% | 585.742,00 |
| 23.05.2025 | 31,00 | 31,44 | 31,00 | 31,15 | -2,07% | 499.157,00 |
| 22.05.2025 | 31,51 | 31,95 | 31,25 | 31,81 | 0,79% | 813.004,00 |
| 21.05.2025 | 32,15 | 32,70 | 31,51 | 31,56 | -2,80% | 690.150,00 |
| 20.05.2025 | 31,90 | 32,50 | 31,79 | 32,47 | 1,37% | 897.229,00 |
| 19.05.2025 | 32,26 | 32,38 | 31,87 | 32,03 | -1,32% | 701.692,00 |
| 16.05.2025 | 32,69 | 32,89 | 32,41 | 32,46 | -1,34% | 803.555,00 |
| 15.05.2025 | 33,64 | 33,86 | 32,83 | 32,90 | -2,20% | 725.494,00 |
| 14.05.2025 | 33,41 | 34,17 | 33,16 | 33,64 | 0,21% | 946.779,00 |
| 13.05.2025 | 33,13 | 33,76 | 32,96 | 33,57 | 1,85% | 1.386.014,00 |
| 12.05.2025 | 32,53 | 33,28 | 31,66 | 32,96 | 6,05% | 1.697.784,00 |
| 09.05.2025 | 31,67 | 32,05 | 30,53 | 31,08 | 11,20% | 2.891.567,00 |
| 08.05.2025 | 28,74 | 28,75 | 27,40 | 27,95 | -1,41% | 2.093.109,00 |
| 07.05.2025 | 28,22 | 28,50 | 27,77 | 28,35 | 1,43% | 861.880,00 |
| 06.05.2025 | 25,41 | 28,19 | 25,41 | 27,95 | -0,21% | 904.469,00 |
| 05.05.2025 | 27,87 | 28,51 | 27,76 | 28,01 | -0,64% | 776.743,00 |
| 02.05.2025 | 28,29 | 28,52 | 27,98 | 28,19 | 1,04% | 843.098,00 |
| 01.05.2025 | 28,26 | 28,48 | 27,88 | 27,90 | -0,21% | 998.710,00 |
| 30.04.2025 | 27,75 | 28,07 | 27,24 | 27,96 | -1,62% | 846.520,00 |
| 29.04.2025 | 28,15 | 28,78 | 28,01 | 28,42 | 0,28% | 642.009,00 |
| 28.04.2025 | 28,53 | 28,77 | 28,10 | 28,34 | -0,53% | 484.615,00 |
| 25.04.2025 | 28,37 | 28,61 | 28,02 | 28,49 | 0,74% | 645.999,00 |
| 24.04.2025 | 27,84 | 28,37 | 27,62 | 28,28 | 1,98% | 560.862,00 |
| 23.04.2025 | 27,84 | 28,25 | 27,56 | 27,73 | 2,70% | 752.500,00 |
| 22.04.2025 | 26,71 | 27,15 | 26,55 | 27,00 | 2,90% | 959.732,00 |
| 21.04.2025 | 26,45 | 26,54 | 25,89 | 26,24 | -1,39% | 570.330,00 |
| 17.04.2025 | 26,73 | 26,97 | 26,46 | 26,61 | -0,41% | 960.784,00 |
| 16.04.2025 | 26,84 | 27,13 | 26,33 | 26,72 | -1,33% | 1.036.020,00 |
| 15.04.2025 | 27,02 | 27,49 | 26,77 | 27,08 | 0,30% | 833.464,00 |
| 14.04.2025 | 27,60 | 27,60 | 26,61 | 27,00 | 0,00% | 866.908,00 |
| 11.04.2025 | 26,50 | 27,21 | 25,95 | 27,00 | 1,69% | 1.209.056,00 |
| 10.04.2025 | 27,33 | 27,33 | 25,94 | 26,55 | -4,94% | 948.329,00 |
| 09.04.2025 | 24,98 | 28,23 | 24,93 | 27,93 | 10,88% | 2.745.839,00 |
| 08.04.2025 | 27,36 | 27,66 | 24,83 | 25,19 | -2,17% | 1.960.462,00 |