59,470€
-0,29%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 323,13 | 337,65 | 323,02 | 325,00 | 0,91% | 470,00 |
| 04.05.2026 | 328,00 | 330,40 | 314,75 | 322,08 | -4,79% | 480,00 |
| 30.04.2026 | 370,38 | 375,55 | 317,83 | 338,27 | -7,58% | 466,00 |
| 29.04.2026 | 346,83 | 376,95 | 336,65 | 366,00 | 5,46% | 88,00 |
| 28.04.2026 | 347,42 | 348,38 | 337,30 | 347,05 | 0,04% | 76,00 |
| 27.04.2026 | 350,20 | 350,58 | 340,90 | 346,92 | -0,62% | 15,00 |
| 24.04.2026 | 345,83 | 350,00 | 336,42 | 349,08 | 1,39% | 142,00 |
| 23.04.2026 | 352,85 | 355,73 | 337,77 | 344,30 | -3,27% | 82,00 |
| 22.04.2026 | 345,05 | 356,55 | 343,92 | 355,95 | 3,74% | 169,00 |
| 21.04.2026 | 342,83 | 350,23 | 338,27 | 343,13 | 0,56% | 109,00 |
| 20.04.2026 | 324,13 | 341,85 | 323,67 | 341,20 | 3,51% | 191,00 |
| 17.04.2026 | 309,23 | 337,25 | 308,48 | 329,63 | 7,20% | 110,00 |
| 16.04.2026 | 315,95 | 317,55 | 301,85 | 307,50 | -2,16% | 195,00 |
| 15.04.2026 | 317,40 | 327,08 | 312,55 | 314,30 | -0,88% | 54,00 |
| 14.04.2026 | 304,20 | 325,33 | 299,02 | 317,08 | 3,64% | 1.840,00 |
| 13.04.2026 | 282,17 | 305,98 | 281,00 | 305,92 | 6,45% | 139,00 |
| 10.04.2026 | 280,30 | 289,70 | 277,10 | 287,38 | 2,89% | 1.045,00 |
| 09.04.2026 | 290,63 | 291,25 | 270,98 | 279,30 | -3,64% | 39,00 |
| 08.04.2026 | 287,60 | 296,75 | 283,77 | 289,85 | 4,84% | 131,00 |
| 07.04.2026 | 273,40 | 276,52 | 263,00 | 276,48 | 1,72% | 63,00 |
| 02.04.2026 | 261,52 | 276,70 | 257,65 | 271,80 | 0,90% | - |
| 01.04.2026 | 274,45 | 276,48 | 254,00 | 269,38 | -1,16% | 228,00 |
| 31.03.2026 | 256,33 | 274,10 | 249,38 | 272,55 | 7,51% | 104,00 |
| 30.03.2026 | 262,42 | 267,67 | 237,60 | 253,50 | -3,25% | 1.238,00 |
| 27.03.2026 | 263,33 | 264,85 | 256,20 | 262,02 | -0,34% | 125,00 |
| 26.03.2026 | 265,42 | 265,98 | 254,15 | 262,92 | -1,46% | 1.002,00 |
| 25.03.2026 | 263,92 | 268,48 | 259,52 | 266,83 | 2,08% | 31,00 |
| 24.03.2026 | 257,98 | 263,05 | 252,18 | 261,40 | 1,16% | 675,00 |
| 23.03.2026 | 238,40 | 263,50 | 237,18 | 258,40 | 5,71% | 619,00 |
| 20.03.2026 | 255,63 | 255,63 | 239,52 | 244,45 | -3,96% | 229,00 |
| 19.03.2026 | 254,73 | 255,80 | 239,40 | 254,52 | 0,15% | 294,00 |
| 18.03.2026 | 275,70 | 276,02 | 252,80 | 254,15 | -6,75% | 368,00 |
| 17.03.2026 | 266,30 | 277,08 | 264,88 | 272,55 | 2,23% | 190,00 |
| 16.03.2026 | 264,17 | 274,08 | 260,67 | 266,60 | 1,45% | 141,00 |
| 13.03.2026 | 255,93 | 263,92 | 252,30 | 262,80 | 3,24% | 762,00 |
| 12.03.2026 | 264,55 | 266,48 | 253,55 | 254,55 | -4,63% | 218,00 |
| 11.03.2026 | 276,58 | 283,95 | 264,15 | 266,90 | -2,96% | 74,00 |
| 10.03.2026 | 280,90 | 286,00 | 268,67 | 275,05 | -2,43% | 126,00 |
| 09.03.2026 | 267,08 | 283,33 | 261,48 | 281,90 | 3,13% | 215,00 |
| 06.03.2026 | 285,80 | 286,75 | 269,75 | 273,35 | -3,95% | 195,00 |
| 05.03.2026 | 271,67 | 285,88 | 270,02 | 284,60 | 4,70% | 248,00 |
| 04.03.2026 | 272,63 | 283,70 | 271,02 | 271,83 | -0,85% | - |
| 03.03.2026 | 273,42 | 278,52 | 259,17 | 274,15 | -0,81% | 77,00 |
| 02.03.2026 | 277,08 | 281,10 | 271,02 | 276,38 | -2,13% | 559,00 |
| 27.02.2026 | 298,40 | 299,42 | 271,58 | 282,40 | -5,52% | 211,00 |
| 26.02.2026 | 282,90 | 301,30 | 281,95 | 298,90 | 5,37% | 42,00 |
| 25.02.2026 | 276,27 | 284,42 | 271,67 | 283,67 | 2,72% | 430,00 |
| 24.02.2026 | 276,92 | 286,58 | 272,90 | 276,17 | 0,03% | 100,00 |
| 23.02.2026 | 282,10 | 286,48 | 265,90 | 276,10 | -3,39% | 161,00 |
| 20.02.2026 | 284,02 | 292,55 | 270,48 | 285,80 | 1,20% | 422,00 |
| 19.02.2026 | 258,13 | 300,55 | 252,75 | 282,40 | 16,26% | 525,00 |
| 18.02.2026 | 297,02 | 309,60 | 230,77 | 242,90 | -17,95% | 1.285,00 |
| 17.02.2026 | 287,88 | 297,80 | 283,50 | 296,02 | 2,17% | 2.013,00 |
| 16.02.2026 | 290,25 | 291,30 | 288,92 | 289,75 | 0,33% | 49,00 |
| 13.02.2026 | 289,45 | 295,60 | 283,50 | 288,80 | -0,61% | 167,00 |
| 12.02.2026 | 307,98 | 311,35 | 277,40 | 290,58 | -5,10% | 726,00 |
| 11.02.2026 | 329,70 | 337,50 | 291,55 | 306,20 | -7,21% | 377,00 |
| 10.02.2026 | 347,08 | 352,20 | 329,17 | 329,98 | -4,55% | 333,00 |
| 09.02.2026 | 341,88 | 347,52 | 330,38 | 345,70 | 1,14% | 109,00 |
| 06.02.2026 | 321,52 | 349,27 | 321,52 | 341,80 | 5,65% | 2.434,00 |
| 05.02.2026 | 332,20 | 332,60 | 305,55 | 323,52 | -2,58% | 216,00 |
| 04.02.2026 | 347,30 | 347,88 | 310,90 | 332,10 | -4,37% | 547,00 |
| 03.02.2026 | 347,75 | 351,38 | 333,00 | 347,27 | 0,13% | 134,00 |
| 02.02.2026 | 328,88 | 354,88 | 328,80 | 346,83 | 2,60% | 375,00 |
| 30.01.2026 | 358,27 | 359,05 | 334,63 | 338,05 | -5,39% | 616,00 |
| 29.01.2026 | 344,95 | 371,90 | 342,50 | 357,33 | 3,63% | 886,00 |
| 28.01.2026 | 401,27 | 403,50 | 314,52 | 344,80 | -13,14% | 359,00 |
| 27.01.2026 | 400,60 | 404,98 | 387,98 | 396,95 | -0,38% | 146,00 |
| 26.01.2026 | 397,40 | 406,45 | 395,00 | 398,45 | -0,18% | 182,00 |
| 23.01.2026 | 407,25 | 414,10 | 392,05 | 399,17 | -1,83% | 49,00 |
| 22.01.2026 | 390,17 | 407,85 | 390,13 | 406,60 | 4,17% | 77,00 |
| 21.01.2026 | 379,05 | 391,83 | 376,40 | 390,33 | 3,38% | 59,00 |
| 20.01.2026 | 372,88 | 383,48 | 365,17 | 377,58 | 0,41% | 171,00 |
| 19.01.2026 | 375,92 | 376,02 | 373,77 | 376,02 | -1,92% | 187,00 |
| 16.01.2026 | 398,90 | 401,38 | 381,27 | 383,40 | -3,38% | 83,00 |
| 15.01.2026 | 395,65 | 407,52 | 394,50 | 396,80 | 0,88% | 71,00 |
| 14.01.2026 | 401,90 | 406,90 | 387,35 | 393,33 | -2,17% | 46,00 |
| 13.01.2026 | 398,17 | 404,40 | 392,00 | 402,05 | 0,98% | 1.254,00 |
| 12.01.2026 | 393,95 | 403,52 | 390,17 | 398,15 | -0,07% | 84,00 |
| 09.01.2026 | 382,70 | 400,45 | 381,80 | 398,42 | 4,74% | 179,00 |
| 08.01.2026 | 383,95 | 392,70 | 371,90 | 380,40 | -1,53% | 148,00 |
| 07.01.2026 | 376,40 | 388,60 | 374,80 | 386,33 | 2,49% | 160,00 |
| 06.01.2026 | 367,92 | 378,73 | 365,73 | 376,95 | 2,52% | 164,00 |
| 05.01.2026 | 343,48 | 370,90 | 341,90 | 367,67 | 7,55% | 1.053,00 |
| 02.01.2026 | 364,30 | 364,75 | 333,52 | 341,88 | -7,19% | 211,00 |
| 30.12.2025 | 367,88 | 368,98 | 367,02 | 368,35 | -0,03% | 53,00 |
| 29.12.2025 | 371,92 | 373,63 | 364,10 | 368,45 | -0,66% | 393,00 |
| 23.12.2025 | 368,67 | 371,40 | 360,17 | 370,90 | 0,59% | 170,00 |
| 22.12.2025 | 386,15 | 389,50 | 365,63 | 368,73 | -4,28% | 317,00 |
| 19.12.2025 | 397,83 | 405,20 | 384,42 | 385,23 | -2,97% | 420,00 |
| 18.12.2025 | 382,15 | 398,88 | 377,77 | 397,02 | 4,14% | 99,00 |
| 17.12.2025 | 390,08 | 395,08 | 379,92 | 381,25 | -1,55% | 122,00 |
| 16.12.2025 | 378,63 | 394,45 | 377,80 | 387,25 | 1,49% | 132,00 |
| 15.12.2025 | 389,73 | 397,45 | 381,33 | 381,58 | -1,84% | 93,00 |
| 12.12.2025 | 402,35 | 413,35 | 387,45 | 388,73 | -3,74% | 289,00 |
| 11.12.2025 | 394,48 | 404,15 | 393,63 | 403,83 | 0,95% | 387,00 |
| 10.12.2025 | 391,08 | 405,65 | 389,20 | 400,02 | 1,98% | 76,00 |
| 09.12.2025 | 383,00 | 394,48 | 379,00 | 392,27 | 2,01% | 112,00 |
| 08.12.2025 | 377,70 | 392,60 | 364,45 | 384,55 | 11,76% | 1.327,00 |
| 05.12.2025 | 343,08 | 350,33 | 340,48 | 344,08 | 0,52% | 482,00 |