Echtzeit-Aktienkurs Cars.com Inc.
Bid:
Ask:
Aktienkurse zur Cars.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,96 | 11,71 | 0,00 | 11,64 | -6,39% | - |
| 25.02.2021 | 0,00 | 12,47 | 0,00 | 12,44 | -13,10% | - |
| 24.02.2021 | 13,05 | 14,56 | 12,89 | 14,31 | 7,92% | - |
| 23.02.2021 | 12,78 | 13,31 | 12,44 | 13,26 | 1,69% | - |
| 22.02.2021 | 13,06 | 13,66 | 12,87 | 13,04 | -0,76% | - |
| 19.02.2021 | 13,00 | 13,27 | 12,85 | 13,14 | 1,90% | - |
| 18.02.2021 | 12,47 | 13,03 | 12,46 | 12,90 | 1,38% | - |
| 17.02.2021 | 12,75 | 12,79 | 12,71 | 12,72 | -2,79% | - |
| 16.02.2021 | 13,32 | 13,33 | 12,85 | 13,09 | -1,21% | - |
| 12.02.2021 | 13,24 | 13,36 | 13,02 | 13,25 | -0,97% | - |
| 11.02.2021 | 13,46 | 13,76 | 13,26 | 13,38 | 1,48% | - |
| 10.02.2021 | 13,52 | 13,55 | 0,00 | 13,18 | -1,90% | - |
| 09.02.2021 | 13,16 | 13,61 | 13,05 | 13,44 | -1,97% | - |
| 08.02.2021 | 13,43 | 13,74 | 13,33 | 13,71 | 1,44% | - |
| 05.02.2021 | 13,23 | 13,52 | 13,16 | 13,51 | 3,25% | - |
| 04.02.2021 | 13,12 | 13,12 | 13,09 | 13,09 | 2,75% | - |
| 03.02.2021 | 12,46 | 12,82 | 12,41 | 12,74 | 1,23% | - |
| 02.02.2021 | 12,14 | 12,59 | 12,09 | 12,58 | 2,95% | - |
| 01.02.2021 | 11,60 | 12,47 | 11,58 | 12,22 | 4,58% | - |
| 29.01.2021 | 12,06 | 12,12 | 11,51 | 11,69 | -3,63% | - |
| 28.01.2021 | 12,53 | 12,56 | 11,98 | 12,13 | -4,00% | - |
| 27.01.2021 | 12,61 | 12,98 | 12,46 | 12,63 | -5,57% | - |
| 26.01.2021 | 14,08 | 14,18 | 13,29 | 13,38 | -2,27% | - |
| 25.01.2021 | 13,91 | 13,94 | 13,16 | 13,69 | 0,74% | - |
| 22.01.2021 | 13,02 | 13,61 | 12,86 | 13,59 | 1,19% | - |
| 21.01.2021 | 13,40 | 13,85 | 13,30 | 13,43 | 4,27% | - |
| 20.01.2021 | 12,68 | 12,88 | 12,53 | 12,88 | 1,54% | - |
| 19.01.2021 | 12,19 | 12,78 | 12,17 | 12,68 | 2,09% | - |
| 15.01.2021 | 12,80 | 13,01 | 12,28 | 12,42 | -1,51% | - |
| 14.01.2021 | 12,19 | 12,94 | 12,15 | 12,61 | 7,73% | - |
| 13.01.2021 | 12,01 | 12,02 | 11,62 | 11,71 | -4,29% | - |
| 12.01.2021 | 11,89 | 12,27 | 11,88 | 12,23 | 4,22% | - |
| 11.01.2021 | 12,15 | 12,17 | 11,70 | 11,74 | -1,80% | - |
| 08.01.2021 | 11,97 | 12,12 | 11,67 | 11,95 | -2,05% | - |
| 07.01.2021 | 12,19 | 12,32 | 11,97 | 12,20 | 0,45% | - |
| 06.01.2021 | 11,81 | 12,46 | 11,80 | 12,15 | 5,56% | - |
| 05.01.2021 | 11,37 | 11,68 | 11,32 | 11,51 | 1,01% | - |
| 04.01.2021 | 11,48 | 11,55 | 11,10 | 11,39 | 0,49% | - |
| 31.12.2020 | 11,39 | 11,45 | 11,28 | 11,34 | -1,26% | - |
| 30.12.2020 | 11,56 | 11,63 | 11,37 | 11,48 | 1,50% | - |
| 29.12.2020 | 11,37 | 11,41 | 11,19 | 11,31 | -4,11% | - |
| 28.12.2020 | 11,82 | 11,82 | 11,80 | 11,80 | 2,88% | - |
| 24.12.2020 | 11,39 | 11,74 | 11,31 | 11,47 | 0,70% | - |
| 23.12.2020 | 11,60 | 11,81 | 11,33 | 11,39 | -3,02% | - |
| 22.12.2020 | 12,35 | 12,36 | 11,72 | 11,74 | -3,37% | - |
| 21.12.2020 | 12,01 | 12,23 | 11,91 | 12,15 | -1,94% | - |
| 18.12.2020 | 12,83 | 12,86 | 12,21 | 12,39 | -2,29% | - |
| 17.12.2020 | 12,83 | 12,89 | 10,72 | 12,68 | -1,67% | - |
| 16.12.2020 | 12,93 | 13,20 | 11,15 | 12,90 | -2,64% | - |
| 15.12.2020 | 12,86 | 13,40 | 11,08 | 13,25 | 7,73% | - |
| 14.12.2020 | 12,97 | 14,12 | 12,30 | 12,30 | -1,24% | - |
| 11.12.2020 | 12,57 | 12,57 | 12,13 | 12,45 | -0,48% | - |
| 10.12.2020 | 11,95 | 12,55 | 11,87 | 12,51 | 5,57% | - |
| 09.12.2020 | 11,85 | 11,85 | 11,85 | 11,85 | 4,31% | - |
| 08.12.2020 | 11,32 | 11,54 | 0,00 | 11,36 | -0,35% | - |
| 07.12.2020 | 11,32 | 11,54 | 11,15 | 11,40 | -2,56% | - |
| 04.12.2020 | 11,52 | 11,98 | 11,50 | 11,70 | 6,61% | - |
| 03.12.2020 | 10,98 | 10,98 | 10,98 | 10,98 | 0,73% | - |
| 02.12.2020 | 11,04 | 11,14 | 10,66 | 10,90 | -0,64% | - |
| 01.12.2020 | 11,07 | 11,10 | 8,99 | 10,97 | 3,20% | - |
| 30.11.2020 | 11,14 | 11,14 | 9,25 | 10,63 | -7,85% | - |
| 27.11.2020 | 11,25 | 11,81 | 11,08 | 11,53 | 0,00% | - |
| 25.11.2020 | 11,11 | 11,55 | 10,96 | 11,53 | 2,72% | - |
| 24.11.2020 | 11,43 | 11,74 | 11,10 | 11,23 | 1,81% | - |
| 23.11.2020 | 10,73 | 11,17 | 10,73 | 11,03 | 3,96% | - |
| 20.11.2020 | 10,22 | 10,63 | 10,04 | 10,61 | 5,10% | - |
| 19.11.2020 | 10,02 | 10,10 | 10,01 | 10,09 | 4,18% | - |
| 18.11.2020 | 9,75 | 9,90 | 9,63 | 9,69 | 0,89% | - |
| 17.11.2020 | 9,61 | 9,61 | 9,60 | 9,60 | 2,95% | - |
| 16.11.2020 | 9,17 | 9,37 | 9,11 | 9,33 | 5,79% | - |
| 13.11.2020 | 8,90 | 8,98 | 8,81 | 8,82 | 0,80% | - |
| 12.11.2020 | 9,26 | 9,30 | 8,66 | 8,75 | -7,70% | - |
| 11.11.2020 | 9,48 | 9,48 | 9,48 | 9,48 | 6,76% | - |
| 10.11.2020 | 8,61 | 9,30 | 8,57 | 8,88 | 0,17% | - |
| 09.11.2020 | 8,86 | 9,39 | 0,00 | 8,86 | -5,34% | - |
| 06.11.2020 | 7,63 | 9,45 | 6,67 | 9,36 | 7,28% | - |
| 05.11.2020 | 8,59 | 8,78 | 8,54 | 8,73 | 6,21% | - |
| 04.11.2020 | 8,23 | 8,45 | 8,09 | 8,22 | 0,06% | - |
| 03.11.2020 | 8,22 | 8,32 | 8,08 | 8,21 | 3,73% | - |
| 02.11.2020 | 7,85 | 7,98 | 7,77 | 7,92 | 6,96% | - |
| 30.10.2020 | 7,47 | 7,53 | 7,21 | 7,40 | -3,83% | - |
| 29.10.2020 | 7,64 | 7,78 | 7,61 | 7,70 | 0,92% | - |
| 28.10.2020 | 7,70 | 7,93 | 7,58 | 7,63 | -5,75% | - |
| 27.10.2020 | 8,14 | 8,20 | 7,87 | 8,09 | -2,82% | - |
| 26.10.2020 | 8,68 | 8,69 | 8,16 | 8,33 | -6,98% | - |
| 23.10.2020 | 8,89 | 9,30 | 8,78 | 8,95 | -0,94% | - |
| 22.10.2020 | 8,54 | 9,04 | 8,46 | 9,04 | 7,11% | - |
| 21.10.2020 | 8,64 | 8,69 | 8,15 | 8,44 | -1,17% | - |
| 20.10.2020 | 8,53 | 8,87 | 8,41 | 8,54 | 0,00% | - |
| 19.10.2020 | 8,99 | 9,01 | 8,51 | 8,54 | -7,33% | - |
| 16.10.2020 | 9,81 | 9,87 | 9,15 | 9,21 | -9,39% | - |
| 15.10.2020 | 9,83 | 10,17 | 8,97 | 10,17 | 27,70% | - |
| 14.10.2020 | 8,21 | 8,25 | 7,96 | 7,96 | -4,15% | - |
| 13.10.2020 | 8,24 | 8,43 | 8,19 | 8,31 | -1,72% | - |
| 12.10.2020 | 0,00 | 8,86 | 0,00 | 8,45 | -2,54% | - |
| 09.10.2020 | 8,88 | 8,88 | 0,00 | 8,67 | -2,75% | - |
| 08.10.2020 | 9,01 | 9,02 | 8,80 | 8,92 | 1,77% | - |
| 07.10.2020 | 8,89 | 8,89 | 8,65 | 8,76 | 0,52% | - |
| 06.10.2020 | 8,95 | 9,17 | 8,69 | 8,72 | -2,73% | - |
| 05.10.2020 | 8,80 | 8,99 | 8,68 | 8,96 | 3,76% | - |