361,770$
2,13%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 352,68 | 370,54 | 349,07 | 361,77 | 2,13% | 2.818.613,00 |
| 11.09.2025 | 367,73 | 367,73 | 352,63 | 354,24 | -2,98% | 3.353.325,00 |
| 10.09.2025 | 376,80 | 381,89 | 363,03 | 365,12 | -2,63% | 2.649.702,00 |
| 09.09.2025 | 372,45 | 376,19 | 368,40 | 375,00 | 0,75% | 2.030.422,00 |
| 08.09.2025 | 371,00 | 378,32 | 364,50 | 372,21 | 0,90% | 1.688.605,00 |
| 05.09.2025 | 374,50 | 377,50 | 356,48 | 368,88 | -0,35% | 2.199.082,00 |
| 04.09.2025 | 363,99 | 372,05 | 358,00 | 370,17 | 2,17% | 1.369.663,00 |
| 03.09.2025 | 367,32 | 371,58 | 359,94 | 362,32 | -1,11% | 1.468.647,00 |
| 02.09.2025 | 362,04 | 369,31 | 354,10 | 366,39 | -1,49% | 2.133.876,00 |
| 29.08.2025 | 377,00 | 378,54 | 366,22 | 371,92 | -1,45% | 1.836.875,00 |
| 28.08.2025 | 369,95 | 377,38 | 369,83 | 377,38 | 2,73% | 1.479.655,00 |
| 27.08.2025 | 371,42 | 373,98 | 367,35 | 367,35 | -1,30% | 1.524.842,00 |
| 26.08.2025 | 362,00 | 372,40 | 357,80 | 372,20 | 2,78% | 2.212.043,00 |
| 25.08.2025 | 353,00 | 368,38 | 353,00 | 362,12 | 1,20% | 3.475.424,00 |
| 22.08.2025 | 340,14 | 362,86 | 336,62 | 357,81 | 5,53% | 3.467.837,00 |
| 21.08.2025 | 333,86 | 341,45 | 331,50 | 339,07 | 0,14% | 1.607.130,00 |
| 20.08.2025 | 327,00 | 341,54 | 318,17 | 338,61 | -1,64% | 4.082.937,00 |
| 19.08.2025 | 358,09 | 361,14 | 342,30 | 344,24 | -4,25% | 2.038.240,00 |
| 18.08.2025 | 350,50 | 363,50 | 349,19 | 359,51 | 2,72% | 3.223.025,00 |
| 15.08.2025 | 343,44 | 351,54 | 338,47 | 349,99 | 2,16% | 3.278.558,00 |
| 14.08.2025 | 346,45 | 348,87 | 340,65 | 342,59 | -2,08% | 1.747.391,00 |
| 13.08.2025 | 347,79 | 351,49 | 343,40 | 349,87 | 1,38% | 2.315.831,00 |
| 12.08.2025 | 348,70 | 354,50 | 335,16 | 345,11 | -0,04% | 2.732.365,00 |
| 11.08.2025 | 347,80 | 349,40 | 339,11 | 345,25 | -0,66% | 2.160.021,00 |
| 08.08.2025 | 356,73 | 357,23 | 341,35 | 347,56 | -2,85% | 2.811.731,00 |
| 07.08.2025 | 364,19 | 368,37 | 351,46 | 357,75 | 0,81% | 2.166.143,00 |
| 06.08.2025 | 351,17 | 357,42 | 345,72 | 354,89 | 1,18% | 1.961.282,00 |
| 05.08.2025 | 365,09 | 369,49 | 346,18 | 350,74 | -2,75% | 3.328.633,00 |
| 04.08.2025 | 369,72 | 371,44 | 352,37 | 360,66 | -1,94% | 3.778.473,00 |
| 01.08.2025 | 380,99 | 384,26 | 365,00 | 367,78 | -5,74% | 5.011.027,00 |
| 31.07.2025 | 390,23 | 413,33 | 383,50 | 390,17 | 16,96% | 10.845.000,00 |
| 30.07.2025 | 336,46 | 340,80 | 328,58 | 333,59 | -0,86% | 3.270.588,00 |
| 29.07.2025 | 338,38 | 344,96 | 327,13 | 336,50 | 0,05% | 3.438.133,00 |
| 28.07.2025 | 335,81 | 339,82 | 333,01 | 336,33 | 1,27% | 2.265.119,00 |
| 25.07.2025 | 334,52 | 339,83 | 328,87 | 332,12 | 1,85% | 2.059.923,00 |
| 24.07.2025 | 342,40 | 342,40 | 325,86 | 326,09 | -4,93% | 2.636.357,00 |
| 23.07.2025 | 338,79 | 343,44 | 331,84 | 343,00 | 0,42% | 2.959.253,00 |
| 22.07.2025 | 341,77 | 346,88 | 331,13 | 341,56 | -0,11% | 2.627.091,00 |
| 21.07.2025 | 344,08 | 345,89 | 338,83 | 341,92 | -1,61% | 1.555.422,00 |
| 18.07.2025 | 349,17 | 349,78 | 336,72 | 347,52 | 0,41% | 2.706.447,00 |
| 17.07.2025 | 352,05 | 358,58 | 344,29 | 346,10 | -1,68% | 3.333.913,00 |
| 16.07.2025 | 351,00 | 358,49 | 347,00 | 352,02 | 1,04% | 3.478.555,00 |
| 15.07.2025 | 346,51 | 349,02 | 337,55 | 348,41 | 0,31% | 1.867.313,00 |
| 14.07.2025 | 346,25 | 354,53 | 342,81 | 347,34 | 1,07% | 1.934.232,00 |
| 11.07.2025 | 344,46 | 351,94 | 341,60 | 343,67 | -0,54% | 1.870.295,00 |
| 10.07.2025 | 349,00 | 357,47 | 345,41 | 345,55 | -1,58% | 2.125.790,00 |
| 09.07.2025 | 349,92 | 353,93 | 343,00 | 351,09 | 1,49% | 1.736.931,00 |
| 08.07.2025 | 361,75 | 364,00 | 342,70 | 345,92 | -3,19% | 2.829.968,00 |
| 07.07.2025 | 347,70 | 359,90 | 345,90 | 357,32 | 2,58% | 3.146.333,00 |
| 03.07.2025 | 344,78 | 349,90 | 338,57 | 348,33 | 1,44% | 1.542.889,00 |
| 02.07.2025 | 338,08 | 348,00 | 336,88 | 343,39 | 1,52% | 2.972.333,00 |
| 01.07.2025 | 335,90 | 343,89 | 332,58 | 338,26 | 0,39% | 3.325.797,00 |
| 30.06.2025 | 323,27 | 339,34 | 323,00 | 336,96 | 5,54% | 4.528.992,00 |
| 27.06.2025 | 307,50 | 320,00 | 306,50 | 319,26 | 4,17% | 7.106.947,00 |
| 26.06.2025 | 316,29 | 317,00 | 305,08 | 306,48 | -2,94% | 4.176.199,00 |
| 25.06.2025 | 325,17 | 326,77 | 311,78 | 315,76 | -2,23% | 1.970.966,00 |
| 24.06.2025 | 325,15 | 328,20 | 321,67 | 322,97 | 0,90% | 2.588.259,00 |
| 23.06.2025 | 315,30 | 323,38 | 308,33 | 320,08 | 0,06% | 2.636.711,00 |
| 20.06.2025 | 312,70 | 321,50 | 308,24 | 319,89 | 3,89% | 5.254.219,00 |
| 18.06.2025 | 291,20 | 308,70 | 290,90 | 307,91 | 4,74% | 3.529.128,00 |
| 17.06.2025 | 288,50 | 295,47 | 288,50 | 293,98 | 1,35% | 3.378.579,00 |
| 16.06.2025 | 302,05 | 304,42 | 283,67 | 290,05 | -2,35% | 5.100.935,00 |
| 13.06.2025 | 306,37 | 313,00 | 295,39 | 297,03 | -6,87% | 6.332.707,00 |
| 12.06.2025 | 335,83 | 337,53 | 317,75 | 318,95 | -6,28% | 4.700.118,00 |
| 11.06.2025 | 339,27 | 342,65 | 333,29 | 340,32 | 0,54% | 2.077.478,00 |
| 10.06.2025 | 342,22 | 345,10 | 330,49 | 338,50 | -0,41% | 2.391.703,00 |
| 09.06.2025 | 336,90 | 342,50 | 329,01 | 339,91 | -0,45% | 3.316.341,00 |
| 06.06.2025 | 347,78 | 351,43 | 339,17 | 341,46 | -0,54% | 2.945.042,00 |
| 05.06.2025 | 344,02 | 348,67 | 338,51 | 343,30 | -0,68% | 3.922.856,00 |
| 04.06.2025 | 338,94 | 347,31 | 335,09 | 345,64 | 1,62% | 3.584.829,00 |
| 03.06.2025 | 335,00 | 340,94 | 332,30 | 340,12 | 2,62% | 3.411.901,00 |
| 02.06.2025 | 326,24 | 332,00 | 316,41 | 331,44 | 1,31% | 3.558.288,00 |
| 30.05.2025 | 318,08 | 327,75 | 316,19 | 327,16 | 2,35% | 4.440.205,00 |
| 29.05.2025 | 323,57 | 323,57 | 315,66 | 319,65 | -0,21% | 2.091.458,00 |
| 28.05.2025 | 316,90 | 323,13 | 313,00 | 320,31 | 2,36% | 3.422.017,00 |
| 27.05.2025 | 311,37 | 313,34 | 304,79 | 312,91 | 2,89% | 3.099.492,00 |
| 23.05.2025 | 297,50 | 308,04 | 295,09 | 304,11 | 0,62% | 2.549.419,00 |
| 22.05.2025 | 292,00 | 304,39 | 290,00 | 302,25 | 3,48% | 3.643.506,00 |
| 21.05.2025 | 294,17 | 298,49 | 291,30 | 292,09 | -3,37% | 3.960.550,00 |
| 20.05.2025 | 302,10 | 302,62 | 293,11 | 302,29 | -0,96% | 3.927.159,00 |
| 19.05.2025 | 294,50 | 306,98 | 293,06 | 305,21 | 1,77% | 3.743.833,00 |
| 16.05.2025 | 299,75 | 304,14 | 294,22 | 299,89 | 0,84% | 3.647.465,00 |
| 15.05.2025 | 302,64 | 304,01 | 293,73 | 297,40 | -2,66% | 3.291.547,00 |
| 14.05.2025 | 297,28 | 311,88 | 296,68 | 305,52 | 4,25% | 6.471.905,00 |
| 13.05.2025 | 280,56 | 299,00 | 278,49 | 293,06 | 4,81% | 5.869.395,00 |
| 12.05.2025 | 278,52 | 279,87 | 267,18 | 279,62 | 4,29% | 4.080.536,00 |
| 09.05.2025 | 281,34 | 284,23 | 267,61 | 268,12 | -6,10% | 7.789.771,00 |
| 08.05.2025 | 275,70 | 293,62 | 270,00 | 285,53 | 10,17% | 9.194.419,00 |
| 07.05.2025 | 256,78 | 263,00 | 255,79 | 259,17 | 0,14% | 4.779.111,00 |
| 06.05.2025 | 255,25 | 260,97 | 253,49 | 258,81 | -0,29% | 2.825.195,00 |
| 05.05.2025 | 254,48 | 262,52 | 253,82 | 259,57 | 0,96% | 2.109.159,00 |
| 02.05.2025 | 257,43 | 258,82 | 250,89 | 257,10 | 2,08% | 2.184.438,00 |
| 01.05.2025 | 248,00 | 264,17 | 245,00 | 251,87 | 3,08% | 4.361.983,00 |
| 30.04.2025 | 234,20 | 244,76 | 229,40 | 244,35 | 0,31% | 2.657.304,00 |
| 29.04.2025 | 240,74 | 244,23 | 237,01 | 243,59 | 0,85% | 1.652.410,00 |
| 28.04.2025 | 238,75 | 243,43 | 235,54 | 241,53 | 1,85% | 2.514.830,00 |
| 25.04.2025 | 235,29 | 242,79 | 234,36 | 237,15 | 0,91% | 2.944.096,00 |
| 24.04.2025 | 222,48 | 236,79 | 220,00 | 235,02 | 6,37% | 3.757.366,00 |
| 23.04.2025 | 223,69 | 225,23 | 213,44 | 220,94 | 4,24% | 5.160.689,00 |
| 22.04.2025 | 204,10 | 220,00 | 203,50 | 211,95 | 8,23% | 4.674.383,00 |