24,860$
1,51%
Echtzeit-Aktienkurs Cargurus Inc.
Bid:
Ask:
Aktienkurse zur Cargurus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 24,65 | 24,88 | 24,15 | 24,87 | 1,53% | 84.685,00 |
| 14.05.2024 | 24,06 | 24,66 | 23,98 | 24,49 | 1,83% | 1.148.242,00 |
| 13.05.2024 | 24,29 | 24,40 | 23,52 | 24,05 | -0,70% | 939.582,00 |
| 10.05.2024 | 23,43 | 24,76 | 23,37 | 24,22 | 8,76% | 1.955.920,00 |
| 09.05.2024 | 22,23 | 22,58 | 22,12 | 22,27 | 0,54% | 1.285.002,00 |
| 08.05.2024 | 22,25 | 22,36 | 21,99 | 22,15 | -2,03% | 628.052,00 |
| 07.05.2024 | 22,68 | 23,11 | 22,57 | 22,61 | -1,67% | 697.534,00 |
| 06.05.2024 | 22,81 | 23,13 | 22,70 | 23,00 | 1,08% | 375.520,00 |
| 03.05.2024 | 23,36 | 23,43 | 22,70 | 22,75 | -0,78% | 707.388,00 |
| 02.05.2024 | 22,69 | 23,01 | 22,42 | 22,93 | 2,73% | 523.531,00 |
| 01.05.2024 | 22,60 | 22,98 | 22,32 | 22,32 | -0,62% | 395.415,00 |
| 30.04.2024 | 22,83 | 22,92 | 22,42 | 22,46 | -1,71% | 816.622,00 |
| 29.04.2024 | 23,18 | 23,39 | 22,85 | 22,85 | -1,59% | 622.785,00 |
| 26.04.2024 | 23,19 | 23,48 | 23,14 | 23,22 | 1,35% | 431.617,00 |
| 25.04.2024 | 22,89 | 23,21 | 22,67 | 22,91 | -1,84% | 1.074.163,00 |
| 24.04.2024 | 23,47 | 23,56 | 23,16 | 23,34 | -0,55% | 610.765,00 |
| 23.04.2024 | 22,80 | 23,56 | 22,75 | 23,47 | 3,71% | 463.381,00 |
| 22.04.2024 | 22,31 | 22,66 | 22,20 | 22,63 | 1,94% | 587.413,00 |
| 19.04.2024 | 21,55 | 22,22 | 21,55 | 22,20 | 3,06% | 677.707,00 |
| 18.04.2024 | 21,25 | 21,82 | 21,22 | 21,54 | 1,51% | 593.730,00 |
| 17.04.2024 | 21,76 | 21,83 | 21,18 | 21,22 | -1,71% | 637.184,00 |
| 16.04.2024 | 21,42 | 21,72 | 21,27 | 21,59 | -0,42% | 758.101,00 |
| 15.04.2024 | 22,45 | 22,57 | 21,59 | 21,68 | -3,04% | 803.482,00 |
| 12.04.2024 | 22,72 | 22,85 | 22,15 | 22,36 | -2,27% | 588.552,00 |
| 11.04.2024 | 22,73 | 23,01 | 22,49 | 22,88 | 1,10% | 841.561,00 |
| 10.04.2024 | 23,06 | 23,28 | 22,61 | 22,63 | -4,27% | 716.166,00 |
| 09.04.2024 | 23,68 | 23,73 | 23,38 | 23,64 | 0,79% | 339.175,00 |
| 08.04.2024 | 23,46 | 23,72 | 23,30 | 23,46 | 0,45% | 455.162,00 |
| 05.04.2024 | 22,87 | 23,48 | 22,81 | 23,35 | 2,14% | 592.829,00 |
| 04.04.2024 | 22,93 | 23,38 | 22,83 | 22,86 | 0,57% | 485.277,00 |
| 03.04.2024 | 22,44 | 22,93 | 22,44 | 22,73 | 0,58% | 693.625,00 |
| 02.04.2024 | 22,46 | 22,72 | 22,40 | 22,60 | -1,70% | 730.302,00 |
| 01.04.2024 | 23,04 | 23,36 | 22,90 | 22,99 | -0,39% | 515.473,00 |
| 28.03.2024 | 23,10 | 23,37 | 22,95 | 23,08 | 0,35% | 755.957,00 |
| 27.03.2024 | 23,39 | 23,62 | 22,91 | 23,00 | -0,78% | 1.086.220,00 |
| 26.03.2024 | 23,32 | 23,75 | 23,16 | 23,18 | 0,65% | 603.124,00 |
| 25.03.2024 | 23,18 | 23,38 | 23,02 | 23,03 | -0,73% | 570.151,00 |
| 22.03.2024 | 23,14 | 23,42 | 22,95 | 23,20 | 0,78% | 636.679,00 |
| 21.03.2024 | 23,59 | 23,77 | 23,01 | 23,02 | -1,62% | 843.112,00 |
| 20.03.2024 | 23,44 | 23,82 | 23,14 | 23,40 | -0,17% | 776.454,00 |
| 19.03.2024 | 23,45 | 23,67 | 23,13 | 23,44 | -0,17% | 992.586,00 |
| 18.03.2024 | 22,56 | 23,52 | 22,36 | 23,48 | 4,49% | 1.178.918,00 |
| 15.03.2024 | 22,06 | 22,50 | 22,01 | 22,47 | 1,03% | 8.328.281,00 |
| 14.03.2024 | 22,77 | 22,97 | 22,02 | 22,24 | -2,16% | 1.078.354,00 |
| 13.03.2024 | 23,00 | 23,14 | 22,68 | 22,73 | -1,13% | 917.130,00 |
| 12.03.2024 | 23,00 | 23,44 | 22,96 | 22,99 | -0,09% | 900.189,00 |
| 11.03.2024 | 22,93 | 23,08 | 22,70 | 23,01 | 0,04% | 1.266.438,00 |
| 08.03.2024 | 23,43 | 24,22 | 22,96 | 23,00 | -1,20% | 1.555.280,00 |
| 07.03.2024 | 22,81 | 23,36 | 22,73 | 23,28 | 3,19% | 1.224.095,00 |
| 06.03.2024 | 22,55 | 22,83 | 22,38 | 22,56 | 1,48% | 1.364.607,00 |
| 05.03.2024 | 22,61 | 22,85 | 22,12 | 22,23 | -3,14% | 1.793.023,00 |
| 04.03.2024 | 22,60 | 23,08 | 22,47 | 22,95 | 1,19% | 1.296.286,00 |
| 01.03.2024 | 22,22 | 22,69 | 22,14 | 22,68 | 2,44% | 1.187.332,00 |
| 29.02.2024 | 22,02 | 22,48 | 21,97 | 22,14 | 1,28% | 1.731.909,00 |
| 28.02.2024 | 23,18 | 23,18 | 21,72 | 21,86 | -7,06% | 2.377.617,00 |
| 27.02.2024 | 22,50 | 23,99 | 21,95 | 23,52 | -1,55% | 4.654.564,00 |
| 26.02.2024 | 24,01 | 24,27 | 23,72 | 23,89 | 0,21% | 2.073.579,00 |
| 23.02.2024 | 23,57 | 23,91 | 23,45 | 23,84 | 1,19% | 833.592,00 |
| 22.02.2024 | 23,05 | 23,62 | 22,96 | 23,56 | 2,88% | 736.692,00 |
| 21.02.2024 | 22,82 | 23,04 | 22,69 | 22,90 | -0,26% | 594.969,00 |
| 20.02.2024 | 22,77 | 23,08 | 22,63 | 22,96 | -0,39% | 872.432,00 |
| 16.02.2024 | 23,24 | 23,28 | 22,67 | 23,05 | -2,29% | 872.415,00 |
| 15.02.2024 | 23,30 | 23,68 | 23,09 | 23,59 | 1,68% | 651.052,00 |
| 14.02.2024 | 22,91 | 23,37 | 22,85 | 23,20 | 3,07% | 958.380,00 |
| 13.02.2024 | 23,08 | 23,26 | 22,35 | 22,51 | -5,66% | 872.448,00 |
| 12.02.2024 | 23,99 | 24,20 | 23,82 | 23,86 | -0,25% | 934.514,00 |
| 09.02.2024 | 23,65 | 24,00 | 23,51 | 23,92 | 2,31% | 581.444,00 |
| 08.02.2024 | 23,30 | 23,76 | 23,30 | 23,38 | 0,52% | 745.935,00 |
| 07.02.2024 | 23,80 | 23,82 | 23,22 | 23,26 | -2,72% | 1.091.701,00 |
| 06.02.2024 | 23,80 | 24,10 | 23,78 | 23,91 | 0,34% | 469.875,00 |
| 05.02.2024 | 23,73 | 24,03 | 23,48 | 23,83 | -0,54% | 753.254,00 |
| 02.02.2024 | 23,61 | 24,22 | 23,41 | 23,96 | 1,27% | 573.330,00 |
| 01.02.2024 | 23,36 | 23,68 | 23,08 | 23,66 | 1,81% | 555.040,00 |
| 31.01.2024 | 23,47 | 24,02 | 23,20 | 23,24 | -1,98% | 793.522,00 |
| 30.01.2024 | 23,70 | 23,81 | 23,50 | 23,71 | -0,63% | 637.465,00 |
| 29.01.2024 | 23,20 | 23,87 | 23,18 | 23,86 | 3,11% | 458.003,00 |
| 26.01.2024 | 23,04 | 23,34 | 22,99 | 23,14 | 0,61% | 432.725,00 |
| 25.01.2024 | 22,96 | 23,07 | 22,72 | 23,00 | 1,05% | 678.687,00 |
| 24.01.2024 | 23,40 | 23,41 | 22,74 | 22,76 | -1,30% | 636.202,00 |
| 23.01.2024 | 23,95 | 23,95 | 23,05 | 23,06 | -2,37% | 715.970,00 |
| 22.01.2024 | 23,60 | 23,99 | 23,46 | 23,62 | 1,20% | 649.088,00 |
| 19.01.2024 | 23,44 | 23,44 | 23,02 | 23,34 | 0,34% | 454.969,00 |
| 18.01.2024 | 23,40 | 23,45 | 23,03 | 23,26 | 1,13% | 521.182,00 |
| 17.01.2024 | 22,46 | 23,04 | 22,46 | 23,00 | 0,66% | 486.505,00 |
| 16.01.2024 | 22,70 | 22,94 | 22,58 | 22,85 | 0,35% | 486.225,00 |
| 12.01.2024 | 23,14 | 23,14 | 22,71 | 22,77 | -0,83% | 646.810,00 |
| 11.01.2024 | 23,18 | 23,30 | 22,65 | 22,96 | -1,50% | 608.233,00 |
| 10.01.2024 | 23,03 | 23,42 | 22,90 | 23,31 | 1,79% | 500.223,00 |
| 09.01.2024 | 22,74 | 23,02 | 22,59 | 22,90 | -0,39% | 627.525,00 |
| 08.01.2024 | 22,67 | 23,20 | 22,60 | 22,99 | 2,22% | 805.593,00 |
| 05.01.2024 | 22,52 | 22,79 | 22,47 | 22,49 | -1,14% | 647.557,00 |
| 04.01.2024 | 22,83 | 23,02 | 22,59 | 22,75 | -0,39% | 573.135,00 |
| 03.01.2024 | 23,21 | 23,30 | 22,83 | 22,84 | -2,89% | 717.210,00 |
| 02.01.2024 | 23,84 | 23,92 | 23,27 | 23,52 | -2,65% | 642.651,00 |
| 29.12.2023 | 24,32 | 24,58 | 24,08 | 24,16 | -1,35% | 539.569,00 |
| 28.12.2023 | 24,35 | 24,52 | 24,14 | 24,49 | 0,20% | 501.604,00 |
| 27.12.2023 | 24,43 | 24,53 | 24,21 | 24,44 | 0,45% | 490.230,00 |
| 26.12.2023 | 24,22 | 24,48 | 24,00 | 24,33 | 0,45% | 445.580,00 |
| 22.12.2023 | 24,40 | 24,46 | 23,94 | 24,22 | 0,04% | 638.945,00 |
| 21.12.2023 | 24,28 | 24,41 | 23,96 | 24,21 | 1,42% | 834.994,00 |