39,300€
1,29%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,10 | 39,60 | 38,80 | 39,10 | 0,77% | - |
| 29.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 28.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 27.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 24.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 23.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 22.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 21.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 20.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 17.01.2025 | 36,70 | 37,10 | 35,80 | 35,80 | -2,72% | - |
| 16.01.2025 | 36,50 | 36,90 | 36,10 | 36,80 | 3,08% | - |
| 15.01.2025 | 34,90 | 35,80 | 34,80 | 35,70 | 1,71% | - |
| 14.01.2025 | 35,30 | 36,00 | 34,20 | 35,10 | 1,74% | - |
| 13.01.2025 | 34,60 | 34,80 | 34,20 | 34,50 | -4,17% | - |
| 10.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 221,00 |
| 09.01.2025 | 35,90 | 36,00 | 35,80 | 35,90 | 0,28% | - |
| 08.01.2025 | 35,60 | 36,00 | 35,40 | 35,80 | 0,85% | - |
| 07.01.2025 | 35,40 | 35,90 | 35,10 | 35,50 | 2,60% | - |
| 06.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | 35,00 |
| 03.01.2025 | 34,90 | 35,10 | 34,30 | 34,70 | -1,70% | - |
| 02.01.2025 | 35,30 | 36,00 | 35,10 | 35,30 | 0,28% | - |
| 30.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 2,00 |
| 27.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | 6,00 |
| 23.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 7,00 |
| 20.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,98% | 1,00 |
| 19.12.2024 | 34,80 | 35,40 | 34,70 | 35,30 | -2,49% | - |
| 18.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | 1,00 |
| 17.12.2024 | 37,20 | 37,20 | 35,20 | 35,20 | -3,30% | 345,00 |
| 16.12.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 63,00 |
| 13.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 12.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 11.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 10.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 09.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | - |
| 06.12.2024 | 36,30 | 36,90 | 36,30 | 36,90 | 1,10% | - |
| 05.12.2024 | 36,70 | 36,80 | 36,20 | 36,50 | 0,00% | - |
| 04.12.2024 | 36,30 | 36,60 | 36,00 | 36,50 | 1,67% | - |
| 03.12.2024 | 36,10 | 36,10 | 35,40 | 35,90 | 0,00% | - |
| 02.12.2024 | 35,90 | 36,30 | 35,60 | 35,90 | 0,28% | - |
| 29.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 7,00 |
| 28.11.2024 | 35,80 | 35,90 | 35,70 | 35,80 | 3,47% | - |
| 27.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 230,00 |
| 26.11.2024 | 34,20 | 34,40 | 33,70 | 34,30 | 0,88% | - |
| 25.11.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,73% | 360,00 |
| 22.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,06% | 2,00 |
| 21.11.2024 | 33,20 | 33,90 | 33,00 | 33,90 | -0,29% | - |
| 20.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 200,00 |
| 19.11.2024 | 33,60 | 33,70 | 32,80 | 33,40 | -0,30% | - |
| 18.11.2024 | 34,00 | 34,00 | 33,20 | 33,50 | -0,59% | - |
| 15.11.2024 | 33,70 | 34,60 | 33,50 | 33,70 | -0,88% | - |
| 14.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | 15,00 |
| 13.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,02% | 69,00 |
| 12.11.2024 | 34,30 | 34,90 | 33,90 | 34,70 | 1,46% | - |
| 11.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 100,00 |
| 08.11.2024 | 34,60 | 34,60 | 34,00 | 34,00 | 10,39% | 180,00 |
| 07.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 518,00 |
| 06.11.2024 | 30,00 | 31,10 | 30,00 | 30,50 | 5,54% | - |
| 05.11.2024 | 28,80 | 29,10 | 28,50 | 28,90 | 0,35% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | 37,00 |
| 01.11.2024 | 28,70 | 28,90 | 28,30 | 28,70 | -0,69% | - |
| 31.10.2024 | 28,90 | 29,50 | 28,70 | 28,90 | -2,03% | - |
| 30.10.2024 | 29,10 | 29,70 | 28,80 | 29,50 | 2,43% | - |
| 29.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 40,00 |
| 28.10.2024 | 29,40 | 30,00 | 29,20 | 29,60 | 0,00% | - |
| 25.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 35,00 |
| 24.10.2024 | 29,40 | 29,70 | 29,20 | 29,70 | 0,68% | - |
| 23.10.2024 | 29,60 | 29,70 | 29,50 | 29,50 | -0,67% | - |
| 22.10.2024 | 29,20 | 29,70 | 28,90 | 29,70 | 1,37% | - |
| 21.10.2024 | 29,00 | 29,30 | 28,90 | 29,30 | 1,38% | - |
| 18.10.2024 | 29,10 | 29,20 | 28,90 | 28,90 | -0,69% | - |
| 17.10.2024 | 29,20 | 29,60 | 28,90 | 29,10 | 0,34% | - |
| 16.10.2024 | 29,00 | 29,30 | 28,70 | 29,00 | 1,75% | - |
| 15.10.2024 | 28,60 | 28,70 | 28,30 | 28,50 | 1,06% | - |
| 14.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 62,00 |
| 11.10.2024 | 27,70 | 28,10 | 27,60 | 28,00 | 0,72% | - |
| 10.10.2024 | 27,60 | 27,80 | 26,80 | 27,80 | -0,71% | 4.050,00 |
| 09.10.2024 | 27,40 | 28,10 | 27,40 | 28,00 | 3,32% | - |
| 08.10.2024 | 26,50 | 27,20 | 26,00 | 27,10 | 1,12% | - |
| 07.10.2024 | 26,70 | 26,90 | 26,30 | 26,80 | 0,75% | - |
| 04.10.2024 | 26,40 | 26,90 | 26,40 | 26,60 | 0,38% | - |
| 03.10.2024 | 26,50 | 26,70 | 26,20 | 26,50 | -1,12% | - |
| 02.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 2,00 |
| 01.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 15,00 |
| 30.09.2024 | 26,60 | 26,90 | 26,30 | 26,80 | 0,75% | - |
| 27.09.2024 | 26,20 | 26,90 | 26,20 | 26,60 | 0,00% | - |
| 26.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 48,00 |
| 25.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 35,00 |
| 24.09.2024 | 26,90 | 27,20 | 26,70 | 26,90 | -1,10% | - |
| 23.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | 138,00 |
| 20.09.2024 | 27,30 | 27,50 | 27,20 | 27,50 | 0,36% | - |
| 19.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 295,00 |
| 18.09.2024 | 26,80 | 27,10 | 26,60 | 27,00 | 1,12% | - |
| 17.09.2024 | 26,10 | 26,80 | 26,10 | 26,70 | 2,69% | - |
| 16.09.2024 | 26,20 | 26,40 | 25,80 | 26,00 | 0,00% | - |
| 13.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 120,00 |
| 12.09.2024 | 24,90 | 25,30 | 24,30 | 25,30 | 3,69% | - |
| 11.09.2024 | 23,90 | 24,40 | 23,80 | 24,40 | 0,00% | - |
| 10.09.2024 | 24,50 | 24,90 | 24,20 | 24,40 | -0,81% | - |
| 09.09.2024 | 24,80 | 25,00 | 24,50 | 24,60 | -3,15% | - |
| 06.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 600,00 |