Echtzeit-Aktienkurs CarGurus
Bid:
Ask:
Aktienkurse zur CarGurus Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 26,01 | 26,03 | 25,96 | 25,97 | 0,89% | - |
25.02.2021 | 26,83 | 26,93 | 25,43 | 25,74 | -5,84% | - |
24.02.2021 | 27,27 | 27,37 | 27,27 | 27,34 | -0,65% | - |
23.02.2021 | 27,04 | 27,75 | 26,33 | 27,52 | -1,31% | - |
22.02.2021 | 29,11 | 29,14 | 27,75 | 27,88 | -6,30% | - |
19.02.2021 | 30,34 | 30,42 | 29,37 | 29,76 | 0,32% | - |
18.02.2021 | 28,87 | 30,35 | 28,85 | 29,66 | 0,00% | - |
17.02.2021 | 29,21 | 30,85 | 28,79 | 29,66 | -1,82% | - |
16.02.2021 | 31,33 | 31,52 | 0,00 | 30,21 | -5,89% | - |
12.02.2021 | 31,83 | 32,20 | 30,95 | 32,10 | -7,35% | - |
11.02.2021 | 35,94 | 36,28 | 34,20 | 34,65 | -2,78% | - |
10.02.2021 | 35,35 | 35,98 | 34,91 | 35,64 | 0,42% | - |
09.02.2021 | 35,33 | 35,71 | 35,20 | 35,49 | 0,74% | - |
08.02.2021 | 34,29 | 35,23 | 33,98 | 35,23 | 1,79% | - |
05.02.2021 | 33,83 | 34,76 | 33,66 | 34,61 | 5,49% | - |
04.02.2021 | 32,79 | 32,82 | 32,73 | 32,81 | 0,83% | - |
03.02.2021 | 31,93 | 33,11 | 31,92 | 32,54 | 0,95% | - |
02.02.2021 | 31,32 | 32,43 | 31,22 | 32,23 | 4,90% | - |
01.02.2021 | 28,91 | 30,80 | 28,55 | 30,73 | 4,90% | - |
29.01.2021 | 29,84 | 30,00 | 29,01 | 29,29 | -2,04% | - |
28.01.2021 | 31,48 | 31,52 | 0,00 | 29,90 | -4,87% | - |
27.01.2021 | 32,22 | 32,80 | 31,41 | 31,43 | -4,82% | - |
26.01.2021 | 33,07 | 33,08 | 32,96 | 33,02 | -0,90% | - |
25.01.2021 | 33,02 | 33,37 | 32,06 | 33,32 | 5,91% | - |
22.01.2021 | 31,16 | 31,50 | 30,85 | 31,46 | -1,33% | - |
21.01.2021 | 31,83 | 31,90 | 31,83 | 31,89 | 0,14% | - |
20.01.2021 | 31,99 | 32,04 | 31,40 | 31,84 | -0,25% | - |
19.01.2021 | 31,16 | 32,05 | 31,07 | 31,92 | 0,05% | - |
15.01.2021 | 32,34 | 32,80 | 31,82 | 31,91 | -3,99% | - |
14.01.2021 | 33,42 | 33,59 | 32,85 | 33,23 | 1,96% | - |
13.01.2021 | 33,19 | 33,22 | 32,50 | 32,59 | -1,72% | - |
12.01.2021 | 32,98 | 33,33 | 32,44 | 33,16 | 2,33% | - |
11.01.2021 | 32,92 | 33,22 | 32,39 | 32,41 | 0,28% | - |
08.01.2021 | 31,80 | 32,38 | 31,77 | 32,32 | 1,06% | - |
07.01.2021 | 31,49 | 32,04 | 31,42 | 31,98 | -0,34% | - |
06.01.2021 | 31,59 | 32,58 | 31,51 | 32,09 | 0,77% | - |
05.01.2021 | 31,89 | 32,29 | 31,65 | 31,84 | -0,83% | - |
04.01.2021 | 32,31 | 32,32 | 31,15 | 32,11 | 1,25% | - |
31.12.2020 | 32,01 | 32,20 | 31,57 | 31,71 | -1,89% | - |
30.12.2020 | 32,61 | 32,88 | 32,32 | 32,32 | -0,29% | - |
29.12.2020 | 32,41 | 32,42 | 32,41 | 32,42 | -1,94% | - |
28.12.2020 | 33,06 | 33,06 | 33,06 | 33,06 | -2,49% | - |
24.12.2020 | 33,70 | 34,67 | 32,94 | 33,90 | 1,69% | - |
23.12.2020 | 33,41 | 33,61 | 32,98 | 33,34 | -1,83% | - |
22.12.2020 | 33,08 | 33,97 | 32,86 | 33,96 | 1,91% | - |
21.12.2020 | 32,85 | 33,38 | 32,57 | 33,32 | -2,20% | - |
18.12.2020 | 34,34 | 34,66 | 33,29 | 34,07 | 1,53% | - |
17.12.2020 | 32,99 | 33,57 | 32,68 | 33,56 | 3,44% | - |
16.12.2020 | 32,50 | 32,87 | 32,29 | 32,44 | 2,19% | - |
15.12.2020 | 30,55 | 31,82 | 30,44 | 31,75 | 5,82% | - |
14.12.2020 | 29,92 | 30,16 | 29,45 | 30,00 | 5,65% | - |
11.12.2020 | 28,11 | 28,44 | 27,53 | 28,40 | 5,46% | - |
10.12.2020 | 24,78 | 27,01 | 24,64 | 26,93 | 10,48% | - |
09.12.2020 | 24,64 | 25,14 | 24,16 | 24,37 | 4,57% | - |
08.12.2020 | 23,94 | 24,25 | 23,31 | 23,31 | -3,40% | - |
07.12.2020 | 25,04 | 25,08 | 24,06 | 24,13 | -3,62% | - |
04.12.2020 | 24,99 | 25,35 | 24,93 | 25,03 | -0,20% | - |
03.12.2020 | 25,08 | 25,34 | 24,87 | 25,08 | 1,03% | - |
02.12.2020 | 25,07 | 25,09 | 24,82 | 24,83 | -0,68% | - |
01.12.2020 | 24,99 | 25,37 | 24,83 | 25,00 | -0,02% | - |
30.11.2020 | 24,58 | 25,09 | 24,36 | 25,00 | 2,02% | - |
27.11.2020 | 24,40 | 25,05 | 24,32 | 24,51 | -1,88% | - |
25.11.2020 | 25,03 | 25,15 | 24,63 | 24,98 | 1,11% | - |
24.11.2020 | 23,83 | 24,86 | 23,83 | 24,70 | 6,15% | - |
23.11.2020 | 22,64 | 23,29 | 22,62 | 23,27 | 2,40% | - |
20.11.2020 | 22,63 | 22,73 | 22,44 | 22,73 | 3,41% | - |
19.11.2020 | 22,26 | 22,26 | 21,97 | 21,98 | -0,99% | - |
18.11.2020 | 22,02 | 22,54 | 22,01 | 22,20 | 0,91% | - |
17.11.2020 | 21,82 | 22,52 | 21,74 | 22,00 | -0,23% | - |
16.11.2020 | 22,53 | 22,68 | 22,03 | 22,05 | -0,23% | - |
13.11.2020 | 22,06 | 22,14 | 22,06 | 22,10 | 0,23% | - |
12.11.2020 | 22,48 | 22,81 | 21,99 | 22,05 | -4,28% | - |
11.11.2020 | 22,60 | 23,12 | 0,00 | 23,03 | 2,17% | - |
10.11.2020 | 22,48 | 23,15 | 0,00 | 22,54 | -1,57% | - |
09.11.2020 | 24,40 | 24,67 | 22,87 | 22,90 | -0,04% | - |
06.11.2020 | 24,71 | 24,71 | 22,84 | 22,91 | 4,07% | - |
05.11.2020 | 21,87 | 22,11 | 21,38 | 22,02 | 1,73% | - |
04.11.2020 | 21,87 | 22,25 | 0,00 | 21,64 | 1,84% | - |
03.11.2020 | 21,22 | 21,65 | 20,99 | 21,25 | 4,86% | - |
02.11.2020 | 20,75 | 20,75 | 20,04 | 20,27 | 2,14% | - |
30.10.2020 | 19,73 | 20,01 | 19,31 | 19,84 | -2,15% | - |
29.10.2020 | 20,14 | 20,48 | 19,87 | 20,28 | -0,05% | - |
28.10.2020 | 20,33 | 20,57 | 19,94 | 20,29 | 0,17% | - |
27.10.2020 | 19,82 | 20,25 | 19,82 | 20,25 | -2,69% | - |
26.10.2020 | 21,06 | 21,06 | 20,43 | 20,81 | -5,00% | - |
23.10.2020 | 21,61 | 21,91 | 21,29 | 21,91 | 5,34% | - |
22.10.2020 | 20,67 | 20,88 | 0,00 | 20,80 | 1,09% | - |
21.10.2020 | 0,00 | 20,82 | 0,00 | 20,57 | -1,25% | - |
20.10.2020 | 21,60 | 21,65 | 20,65 | 20,83 | -2,96% | - |
19.10.2020 | 22,10 | 22,22 | 21,47 | 21,47 | -2,74% | - |
16.10.2020 | 22,51 | 22,53 | 21,92 | 22,07 | -3,29% | - |
15.10.2020 | 0,00 | 22,82 | 0,00 | 22,82 | 6,41% | - |
14.10.2020 | 21,89 | 21,89 | 21,04 | 21,45 | 1,20% | - |
13.10.2020 | 21,74 | 21,87 | 21,01 | 21,19 | -1,19% | - |
12.10.2020 | 22,62 | 22,62 | 21,36 | 21,45 | -5,22% | - |
09.10.2020 | 22,40 | 22,77 | 22,23 | 22,63 | 1,16% | - |
08.10.2020 | 22,63 | 22,83 | 22,28 | 22,37 | -0,64% | - |
07.10.2020 | 22,63 | 22,91 | 22,36 | 22,51 | 0,36% | - |
06.10.2020 | 22,68 | 23,19 | 22,23 | 22,43 | -0,91% | - |
05.10.2020 | 22,12 | 22,73 | 21,90 | 22,64 | 2,89% | - |