28,500€
0,35%
Echtzeit-Aktienkurs CarGurus
Bid:
Ask:
Aktienkurse zur CarGurus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,70% | 1.000,00 |
| 01.07.2025 | 28,40 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 30.06.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 2,16% | 119,00 |
| 27.06.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | - |
| 26.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 25.06.2025 | 28,60 | 28,60 | 27,60 | 27,60 | -3,50% | - |
| 24.06.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,88% | - |
| 23.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 20.06.2025 | 27,50 | 28,10 | 27,50 | 27,70 | 1,09% | - |
| 19.06.2025 | 27,60 | 27,60 | 27,30 | 27,40 | 0,00% | - |
| 18.06.2025 | 27,20 | 27,70 | 27,00 | 27,40 | 0,74% | - |
| 17.06.2025 | 27,00 | 27,30 | 26,80 | 27,20 | 0,74% | - |
| 16.06.2025 | 26,70 | 27,20 | 26,70 | 27,00 | -0,37% | - |
| 13.06.2025 | 27,60 | 27,80 | 26,90 | 27,10 | -3,21% | - |
| 12.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 200,00 |
| 11.06.2025 | 28,80 | 29,00 | 28,60 | 28,80 | 0,35% | - |
| 10.06.2025 | 28,00 | 28,70 | 28,00 | 28,70 | 1,41% | - |
| 09.06.2025 | 28,00 | 28,60 | 28,00 | 28,30 | 0,71% | - |
| 06.06.2025 | 27,80 | 28,20 | 27,80 | 28,10 | -0,35% | - |
| 05.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | 19,00 |
| 04.06.2025 | 27,60 | 27,80 | 27,40 | 27,70 | 1,09% | - |
| 03.06.2025 | 27,20 | 27,60 | 27,10 | 27,40 | 1,11% | - |
| 02.06.2025 | 27,30 | 27,50 | 26,80 | 27,10 | -1,81% | - |
| 30.05.2025 | 27,70 | 27,80 | 27,30 | 27,60 | -0,36% | - |
| 29.05.2025 | 28,80 | 29,00 | 27,70 | 27,70 | -1,77% | - |
| 28.05.2025 | 28,00 | 28,30 | 27,90 | 28,20 | 1,44% | - |
| 27.05.2025 | 27,70 | 28,40 | 27,50 | 27,80 | 0,00% | - |
| 26.05.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,09% | - |
| 23.05.2025 | 28,00 | 28,20 | 26,70 | 27,50 | -1,43% | - |
| 22.05.2025 | 28,00 | 28,00 | 27,60 | 27,90 | -1,41% | - |
| 21.05.2025 | 28,40 | 28,70 | 27,90 | 28,30 | -1,05% | - |
| 20.05.2025 | 28,40 | 28,70 | 28,20 | 28,60 | -0,35% | - |
| 19.05.2025 | 28,60 | 28,70 | 27,70 | 28,70 | -1,71% | - |
| 16.05.2025 | 29,20 | 29,60 | 29,10 | 29,20 | -2,01% | - |
| 15.05.2025 | 29,80 | 30,20 | 29,50 | 29,80 | -1,97% | - |
| 14.05.2025 | 30,20 | 30,50 | 29,50 | 30,40 | 2,36% | - |
| 13.05.2025 | 29,60 | 29,90 | 29,40 | 29,70 | 1,02% | - |
| 12.05.2025 | 28,30 | 29,60 | 28,30 | 29,40 | 5,00% | - |
| 09.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 12,45% | 250,00 |
| 08.05.2025 | 25,40 | 25,50 | 24,60 | 24,90 | 0,40% | - |
| 07.05.2025 | 24,70 | 25,10 | 24,50 | 24,80 | 0,40% | - |
| 06.05.2025 | 24,60 | 24,70 | 24,10 | 24,70 | -1,20% | - |
| 05.05.2025 | 24,70 | 25,20 | 24,50 | 25,00 | 1,21% | - |
| 02.05.2025 | 24,60 | 25,10 | 24,50 | 24,70 | 1,23% | - |
| 30.04.2025 | 24,80 | 25,40 | 23,90 | 24,40 | -2,40% | - |
| 29.04.2025 | 24,90 | 25,10 | 24,60 | 25,00 | 0,81% | - |
| 28.04.2025 | 25,10 | 25,30 | 24,80 | 24,80 | -0,40% | - |
| 25.04.2025 | 25,10 | 25,30 | 24,70 | 24,90 | 0,81% | - |
| 24.04.2025 | 24,40 | 24,90 | 24,10 | 24,70 | 0,41% | - |
| 23.04.2025 | 24,20 | 24,90 | 24,10 | 24,60 | 4,68% | - |
| 22.04.2025 | 22,90 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 17.04.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -1,26% | - |
| 16.04.2025 | 23,40 | 23,90 | 23,20 | 23,80 | -0,83% | - |
| 15.04.2025 | 23,80 | 24,30 | 23,70 | 24,00 | 1,69% | - |
| 14.04.2025 | 24,00 | 24,50 | 23,60 | 23,60 | 2,16% | - |
| 11.04.2025 | 23,80 | 23,80 | 22,80 | 23,10 | -2,12% | - |
| 10.04.2025 | 25,30 | 25,40 | 23,60 | 23,60 | 3,51% | - |
| 09.04.2025 | 22,50 | 23,30 | 22,30 | 22,80 | -5,79% | - |
| 08.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | 50,00 |
| 07.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | 155,00 |
| 04.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 801,00 |
| 03.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -8,89% | 254,00 |
| 02.04.2025 | 27,00 | 27,10 | 26,20 | 27,00 | -0,74% | - |
| 01.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 30,00 |
| 31.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 455,00 |
| 28.03.2025 | 27,30 | 27,70 | 26,40 | 26,40 | -3,30% | - |
| 27.03.2025 | 29,10 | 29,10 | 25,80 | 27,30 | -6,19% | - |
| 26.03.2025 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 25.03.2025 | 29,10 | 29,50 | 28,80 | 29,50 | 1,72% | - |
| 24.03.2025 | 28,10 | 29,10 | 28,10 | 29,00 | 4,69% | - |
| 21.03.2025 | 27,30 | 27,80 | 27,10 | 27,70 | -1,07% | - |
| 20.03.2025 | 27,70 | 28,20 | 27,30 | 28,00 | 1,82% | - |
| 19.03.2025 | 27,50 | 28,40 | 27,30 | 27,50 | -1,08% | - |
| 18.03.2025 | 28,30 | 28,50 | 27,60 | 27,80 | -1,77% | - |
| 17.03.2025 | 28,30 | 28,80 | 28,00 | 28,30 | 0,35% | - |
| 14.03.2025 | 27,90 | 28,50 | 27,70 | 28,20 | 1,08% | - |
| 13.03.2025 | 28,50 | 29,10 | 27,80 | 27,90 | -4,78% | - |
| 12.03.2025 | 29,30 | 30,10 | 29,10 | 29,30 | 0,34% | - |
| 11.03.2025 | 28,30 | 29,30 | 28,10 | 29,20 | 2,10% | - |
| 10.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 196,00 |
| 07.03.2025 | 28,70 | 29,10 | 28,30 | 28,30 | -4,71% | - |
| 06.03.2025 | 29,80 | 30,10 | 28,90 | 29,70 | -1,66% | - |
| 05.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 250,00 |
| 04.03.2025 | 30,40 | 30,40 | 29,40 | 30,00 | -2,60% | - |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 10,00 |
| 28.02.2025 | 29,60 | 30,70 | 29,20 | 30,40 | 0,33% | - |
| 27.02.2025 | 30,00 | 30,30 | 29,30 | 30,30 | 3,06% | - |
| 26.02.2025 | 28,60 | 29,60 | 28,60 | 29,40 | 0,00% | 3.250,00 |
| 25.02.2025 | 29,40 | 29,60 | 28,70 | 29,40 | -0,68% | - |
| 24.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 150,00 |
| 21.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -20,54% | 742,00 |
| 20.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | 40,00 |
| 19.02.2025 | 38,30 | 38,70 | 36,70 | 37,10 | -2,62% | - |
| 18.02.2025 | 38,20 | 38,70 | 37,70 | 38,10 | 0,00% | - |
| 17.02.2025 | 38,00 | 38,10 | 37,90 | 38,10 | -0,52% | - |
| 14.02.2025 | 38,40 | 38,40 | 38,00 | 38,30 | 0,52% | - |
| 13.02.2025 | 37,70 | 38,40 | 37,50 | 38,10 | 1,60% | - |
| 12.02.2025 | 38,10 | 38,20 | 37,50 | 37,50 | -2,60% | - |
| 11.02.2025 | 38,50 | 39,00 | 38,30 | 38,50 | 0,79% | - |
| 10.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 50,00 |