Cars.com Inc. CARS
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$10,00-0,27 (-2,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,00 | -2,63 % | $10,16 | $10,27 | $9,31 | 1,22M |
| 2026-09-30 | $10,27 | -1,82 % | $10,47 | $10,60 | $10,26 | 519,60K |
| 2026-09-29 | $10,46 | +0,38 % | $10,40 | $10,59 | $10,31 | 510,50K |
| 2026-09-28 | $10,42 | -4,40 % | $10,80 | $10,82 | $10,41 | 618,40K |
| 2026-09-25 | $10,90 | +2,73 % | $10,56 | $10,92 | $10,54 | 458,70K |
| 2026-09-24 | $10,61 | +2,51 % | $10,60 | $10,61 | $10,38 | 689,60K |
| 2026-09-23 | $10,35 | -4,17 % | $10,76 | $10,77 | $10,11 | 944,00K |
| 2026-09-22 | $10,80 | -5,68 % | $11,59 | $11,63 | $10,60 | 960,10K |
| 2026-09-21 | $11,45 | +2,78 % | $11,34 | $11,53 | $11,21 | 444,40K |
| 2026-09-18 | $11,14 | -1,85 % | $11,35 | $11,38 | $11,07 | 1,77M |
| 2026-09-17 | $11,35 | -1,56 % | $11,68 | $11,68 | $11,29 | 443,10K |
| 2026-09-16 | $11,53 | -2,29 % | $11,75 | $11,75 | $11,48 | 406,00K |
| 2026-09-15 | $11,80 | +0,77 % | $11,73 | $11,83 | $11,56 | 454,00K |
| 2026-09-14 | $11,71 | +0,86 % | $11,71 | $11,91 | $11,47 | 457,20K |
| 2026-09-11 | $11,61 | +1,75 % | $11,57 | $11,75 | $11,52 | 443,20K |
| 2026-09-10 | $11,41 | +1,69 % | $11,18 | $11,42 | $11,06 | 534,60K |
| 2026-09-09 | $11,22 | -0,27 % | $11,21 | $11,25 | $11,00 | 531,80K |
| 2026-09-08 | $11,25 | -4,09 % | $11,58 | $11,61 | $11,24 | 493,30K |
| 2026-09-04 | $11,73 | -0,51 % | $11,62 | $11,85 | $11,45 | 737,70K |
| 2026-09-03 | $11,79 | -1,67 % | $12,13 | $12,37 | $11,71 | 301,30K |
| 2026-09-02 | $11,99 | +3,45 % | $11,63 | $12,10 | $11,57 | 400,40K |
| 2026-09-01 | $11,59 | -0,94 % | $11,60 | $11,63 | $11,40 | 495,70K |
| 2026-08-31 | $11,70 | -2,01 % | $11,83 | $11,91 | $11,60 | 437,20K |
| 2026-08-28 | $11,94 | +1,44 % | $11,72 | $11,94 | $11,71 | 400,50K |
| 2026-08-27 | $11,77 | -1,67 % | $11,95 | $12,18 | $11,72 | 399,80K |
| 2026-08-26 | $11,97 | -3,00 % | $12,28 | $12,50 | $11,91 | 959,00K |
| 2026-08-25 | $12,34 | -0,16 % | $12,31 | $12,47 | $12,17 | 315,90K |
| 2026-08-24 | $12,36 | +1,15 % | $12,24 | $12,60 | $12,24 | 398,60K |
| 2026-08-21 | $12,22 | -0,41 % | $12,28 | $12,39 | $11,98 | 438,70K |
| 2026-08-20 | $12,27 | -1,37 % | $12,34 | $12,42 | $11,95 | 478,00K |
| 2026-08-19 | $12,44 | +4,80 % | $11,99 | $12,48 | $11,98 | 470,30K |
| 2026-08-18 | $11,87 | +0,08 % | $12,01 | $12,15 | $11,77 | 562,40K |
| 2026-08-17 | $11,86 | -4,20 % | $12,23 | $12,33 | $11,82 | 688,10K |
| 2026-08-14 | $12,38 | -1,35 % | $12,37 | $12,44 | $12,09 | 488,00K |
| 2026-08-13 | $12,55 | +3,72 % | $12,18 | $12,60 | $12,02 | 549,20K |
| 2026-08-12 | $12,10 | +2,02 % | $11,77 | $12,11 | $11,60 | 533,30K |
| 2026-08-11 | $11,86 | -2,71 % | $12,16 | $12,25 | $11,59 | 693,10K |
| 2026-08-10 | $12,19 | -1,06 % | $12,08 | $12,52 | $11,87 | 772,10K |
| 2026-08-07 | $12,32 | +4,94 % | $11,88 | $13,34 | $11,88 | 1,17M |
| 2026-08-06 | $11,74 | -0,84 % | $10,82 | $11,92 | $10,59 | 1,52M |
| 2026-08-05 | $11,84 | -0,92 % | $12,09 | $12,11 | $11,83 | 847,10K |
| 2026-08-04 | $11,95 | -1,16 % | $12,02 | $12,23 | $11,94 | 470,70K |
| 2026-08-03 | $12,09 | +2,03 % | $12,17 | $12,42 | $11,95 | 413,60K |
| 2026-07-31 | $11,85 | -0,25 % | $11,93 | $12,03 | $11,53 | 603,70K |
| 2026-07-30 | $11,88 | -7,98 % | $12,81 | $12,81 | $11,80 | 682,10K |
| 2026-07-29 | $12,91 | +2,38 % | $12,42 | $13,10 | $12,42 | 912,10K |
| 2026-07-28 | $12,61 | +6,86 % | $11,68 | $12,68 | $11,68 | 666,20K |
| 2026-07-27 | $11,80 | +2,97 % | $11,59 | $11,98 | $11,56 | 414,80K |
| 2026-07-24 | $11,46 | +0,35 % | $11,58 | $11,81 | $11,44 | 478,50K |
| 2026-07-23 | $11,42 | -2,06 % | $11,44 | $11,44 | $11,19 | 719,00K |
| 2026-07-22 | $11,66 | -1,77 % | $11,88 | $11,88 | $11,49 | 649,70K |
| 2026-07-21 | $11,87 | -0,84 % | $11,80 | $11,95 | $11,76 | 461,20K |
| 2026-07-20 | $11,97 | -0,17 % | $11,86 | $12,15 | $11,69 | 606,10K |
| 2026-07-17 | $11,99 | -2,68 % | $12,13 | $12,43 | $11,94 | 841,60K |
| 2026-07-16 | $12,32 | +4,50 % | $11,86 | $12,35 | $11,85 | 1,21M |
| 2026-07-15 | $11,79 | +4,61 % | $11,33 | $11,94 | $11,26 | 802,80K |
| 2026-07-14 | $11,27 | +1,53 % | $10,95 | $11,38 | $10,94 | 758,00K |
| 2026-07-13 | $11,10 | +0,09 % | $11,10 | $11,28 | $10,87 | 580,80K |
| 2026-07-10 | $11,09 | +0,54 % | $11,21 | $11,38 | $11,02 | 616,30K |
| 2026-07-09 | $11,03 | +2,13 % | $10,79 | $11,09 | $10,66 | 450,10K |
| 2026-07-08 | $10,80 | -3,74 % | $11,12 | $11,14 | $10,71 | 526,60K |
| 2026-07-07 | $11,22 | -1,58 % | $11,55 | $11,69 | $11,22 | 684,50K |
| 2026-07-06 | $11,40 | +0,71 % | $11,32 | $11,66 | $11,19 | 584,30K |
| 2026-07-02 | $11,32 | +0,35 % | $11,31 | $11,42 | $11,07 | 552,10K |
| 2026-07-01 | $11,28 | +3,11 % | $11,13 | $11,38 | $11,09 | 682,30K |
| 2026-06-30 | $10,94 | -1,80 % | $11,11 | $11,15 | $10,90 | 633,20K |
| 2026-06-29 | $11,14 | +3,63 % | $10,75 | $11,31 | $10,60 | 967,30K |
| 2026-06-26 | $10,75 | +5,81 % | $10,09 | $10,76 | $10,09 | 1,32M |
| 2026-06-25 | $10,16 | -1,55 % | $10,22 | $10,34 | $10,06 | 971,20K |
| 2026-06-24 | $10,32 | +4,88 % | $9,94 | $10,36 | $9,91 | 591,40K |
| 2026-06-23 | $9,84 | -0,51 % | $9,93 | $10,09 | $9,81 | 687,10K |
| 2026-06-22 | $9,89 | -0,60 % | $9,87 | $10,11 | $9,74 | 860,70K |
| 2026-06-18 | $9,95 | +1,32 % | $9,77 | $10,11 | $9,60 | 1,11M |
| 2026-06-17 | $9,82 | -3,06 % | $9,98 | $10,14 | $9,72 | 824,90K |
| 2026-06-16 | $10,13 | +4,00 % | $9,57 | $10,19 | $9,57 | 1,01M |
| 2026-06-15 | $9,74 | +2,74 % | $9,62 | $9,75 | $9,52 | 659,10K |
| 2026-06-12 | $9,48 | -0,84 % | $9,53 | $9,62 | $9,41 | 772,60K |
| 2026-06-11 | $9,56 | -0,31 % | $9,54 | $9,65 | $9,42 | 577,40K |
| 2026-06-10 | $9,59 | -0,52 % | $9,52 | $9,84 | $9,41 | 673,30K |
| 2026-06-09 | $9,64 | +3,66 % | $9,28 | $9,68 | $9,28 | 831,50K |
| 2026-06-08 | $9,30 | +0,98 % | $9,10 | $9,39 | $9,01 | 651,80K |
| 2026-06-05 | $9,21 | -1,39 % | $9,32 | $9,51 | $9,06 | 681,70K |
| 2026-06-04 | $9,34 | +1,74 % | $9,37 | $9,53 | $9,24 | 630,90K |
| 2026-06-03 | $9,18 | -4,18 % | $9,45 | $9,47 | $9,02 | 919,20K |
| 2026-06-02 | $9,58 | -3,33 % | $9,92 | $9,97 | $9,43 | 670,20K |
| 2026-06-01 | $9,91 | -3,60 % | $10,13 | $10,28 | $9,67 | 801,40K |
| 2026-05-29 | $10,28 | +0,98 % | $10,31 | $10,47 | $10,23 | 830,40K |
| 2026-05-28 | $10,18 | +1,19 % | $10,10 | $10,24 | $9,91 | 1,05M |
| 2026-05-27 | $10,06 | +3,29 % | $9,86 | $10,25 | $9,86 | 1,17M |
| 2026-05-26 | $9,74 | +0,93 % | $9,57 | $9,82 | $9,56 | 1,14M |