61,080€
0,85%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 60,75 | 62,61 | 59,66 | 61,09 | 0,86% | 1.267,00 |
| 29.10.2026 | 57,55 | 62,15 | 56,92 | 60,57 | 7,06% | 793,00 |
| 28.10.2026 | 53,32 | 59,97 | 52,01 | 56,57 | 6,49% | 353,00 |
| 27.10.2026 | 50,84 | 53,35 | 50,56 | 53,12 | 4,56% | - |
| 26.10.2026 | 51,59 | 52,37 | 49,96 | 50,81 | -1,71% | 66,00 |
| 23.10.2026 | 52,32 | 52,65 | 50,24 | 51,69 | -1,38% | 1.066,00 |
| 22.10.2026 | 52,32 | 53,52 | 51,95 | 52,42 | -0,78% | 90,00 |
| 21.10.2026 | 53,93 | 54,82 | 52,64 | 52,83 | -1,77% | 65,00 |
| 20.10.2026 | 52,35 | 54,23 | 51,65 | 53,78 | 2,56% | - |
| 19.10.2026 | 53,14 | 53,29 | 51,53 | 52,44 | 0,22% | 15,00 |
| 16.10.2026 | 54,25 | 55,25 | 51,91 | 52,32 | -3,21% | - |
| 15.10.2026 | 53,93 | 54,36 | 53,91 | 54,06 | 4,18% | - |
| 14.10.2026 | 53,90 | 54,18 | 50,52 | 51,89 | -3,68% | 27,00 |
| 13.10.2026 | 53,41 | 54,57 | 52,09 | 53,87 | 0,59% | 774,00 |
| 12.10.2026 | 57,26 | 58,19 | 53,23 | 53,55 | -5,88% | 286,00 |
| 09.10.2026 | 56,55 | 57,59 | 56,22 | 56,90 | 0,87% | 183,00 |
| 08.10.2026 | 56,25 | 56,81 | 55,01 | 56,41 | 0,42% | 822,00 |
| 07.10.2026 | 56,76 | 57,06 | 55,47 | 56,17 | -0,84% | 250,00 |
| 06.10.2026 | 57,22 | 57,99 | 55,69 | 56,65 | -0,23% | 272,00 |
| 05.10.2026 | 57,01 | 58,18 | 56,32 | 56,78 | 0,05% | 43,00 |
| 02.10.2026 | 56,20 | 58,53 | 56,09 | 56,75 | 1,39% | 295,00 |
| 01.10.2026 | 55,75 | 56,37 | 52,47 | 55,97 | 1,21% | 435,00 |
| 30.09.2026 | 56,18 | 56,84 | 54,82 | 55,30 | -1,44% | 659,00 |
| 29.09.2026 | 53,25 | 57,07 | 53,15 | 56,11 | 4,92% | 2.703,00 |
| 28.09.2026 | 56,70 | 56,91 | 52,44 | 53,48 | -6,37% | 502,00 |
| 25.09.2026 | 56,23 | 57,44 | 55,61 | 57,12 | 1,25% | 507,00 |
| 24.09.2026 | 56,04 | 56,77 | 54,93 | 56,41 | 0,40% | 1.048,00 |
| 23.09.2026 | 57,52 | 57,75 | 54,51 | 56,19 | -1,64% | 432,00 |
| 22.09.2026 | 58,56 | 60,37 | 57,03 | 57,12 | -2,62% | 308,00 |
| 21.09.2026 | 57,12 | 59,31 | 57,02 | 58,66 | 3,26% | 15,00 |
| 18.09.2026 | 57,72 | 58,06 | 56,51 | 56,81 | -1,08% | 461,00 |
| 17.09.2026 | 57,71 | 58,93 | 57,00 | 57,43 | 0,51% | - |
| 16.09.2026 | 58,35 | 59,09 | 56,57 | 57,14 | -1,71% | 626,00 |
| 15.09.2026 | 61,34 | 61,64 | 57,69 | 58,13 | -5,36% | 756,00 |
| 14.09.2026 | 59,54 | 61,63 | 59,52 | 61,42 | 2,95% | 538,00 |
| 11.09.2026 | 60,88 | 61,92 | 59,57 | 59,66 | -1,48% | 2.624,00 |
| 10.09.2026 | 63,36 | 63,42 | 60,28 | 60,56 | -4,16% | 362,00 |
| 09.09.2026 | 64,24 | 65,48 | 62,97 | 63,19 | -1,60% | 2.371,00 |
| 08.09.2026 | 64,11 | 64,95 | 62,84 | 64,22 | 0,32% | - |
| 07.09.2026 | 64,14 | 64,22 | 63,97 | 64,01 | -0,24% | 13,00 |
| 04.09.2026 | 63,23 | 64,69 | 61,99 | 64,17 | 1,76% | 1.889,00 |
| 03.09.2026 | 63,99 | 65,74 | 62,72 | 63,06 | -1,59% | 116,00 |
| 02.09.2026 | 61,91 | 65,13 | 61,39 | 64,08 | 2,89% | 477,00 |
| 01.09.2026 | 63,20 | 63,41 | 60,92 | 62,28 | -1,60% | 72,00 |
| 31.08.2026 | 64,02 | 64,25 | 62,32 | 63,29 | -1,11% | 13,00 |
| 28.08.2026 | 63,71 | 65,45 | 63,52 | 64,00 | 0,53% | 4.176,00 |
| 27.08.2026 | 63,61 | 65,53 | 62,81 | 63,66 | 0,00% | 381,00 |
| 26.08.2026 | 65,12 | 65,88 | 62,92 | 63,66 | -1,86% | 245,00 |
| 25.08.2026 | 61,90 | 65,51 | 61,32 | 64,86 | 4,87% | 452,00 |
| 24.08.2026 | 59,95 | 62,37 | 58,91 | 61,85 | 3,50% | 214,00 |
| 21.08.2026 | 61,24 | 61,70 | 59,25 | 59,76 | -2,34% | 221,00 |
| 20.08.2026 | 59,71 | 61,41 | 59,24 | 61,19 | 1,46% | 21,00 |
| 19.08.2026 | 56,27 | 60,99 | 55,92 | 60,31 | -81,44% | 872,00 |
| 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 |