306,480$
-2,94%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2025 | 209,66 | 212,19 | 194,02 | 195,83 | -7,37% | 3.370.756,00 |
| 17.04.2025 | 210,22 | 216,80 | 208,56 | 211,41 | 1,01% | 2.442.002,00 |
| 16.04.2025 | 208,74 | 212,91 | 200,52 | 209,30 | -2,11% | 2.418.623,00 |
| 15.04.2025 | 209,30 | 220,50 | 208,99 | 213,81 | 4,44% | 5.121.641,00 |
| 14.04.2025 | 214,88 | 215,60 | 197,86 | 204,73 | -0,71% | 2.738.831,00 |
| 11.04.2025 | 199,01 | 206,98 | 192,56 | 206,20 | 1,25% | 3.898.793,00 |
| 10.04.2025 | 203,00 | 208,98 | 193,52 | 203,66 | -7,61% | 6.445.976,00 |
| 09.04.2025 | 176,48 | 221,90 | 173,96 | 220,44 | 25,02% | 10.710.796,00 |
| 08.04.2025 | 184,91 | 197,42 | 171,78 | 176,32 | 5,03% | 9.849.138,00 |
| 07.04.2025 | 149,67 | 188,30 | 148,25 | 167,87 | 3,26% | 6.890.306,00 |
| 04.04.2025 | 170,01 | 172,99 | 154,65 | 162,57 | -10,57% | 11.038.263,00 |
| 03.04.2025 | 205,21 | 211,10 | 177,22 | 181,79 | -19,68% | 10.732.856,00 |
| 02.04.2025 | 207,61 | 230,76 | 206,84 | 226,32 | 6,46% | 4.443.740,00 |
| 01.04.2025 | 208,11 | 213,18 | 202,55 | 212,59 | 1,68% | 2.118.622,00 |
| 31.03.2025 | 197,65 | 213,77 | 193,50 | 209,08 | 2,28% | 4.835.129,00 |
| 28.03.2025 | 203,53 | 205,68 | 196,09 | 204,41 | 0,23% | 2.699.788,00 |
| 27.03.2025 | 202,50 | 211,99 | 195,65 | 203,95 | -0,45% | 4.965.848,00 |
| 26.03.2025 | 221,28 | 222,66 | 201,84 | 204,87 | -7,57% | 4.359.864,00 |
| 25.03.2025 | 221,72 | 225,80 | 214,22 | 221,66 | 3,76% | 6.897.888,00 |
| 24.03.2025 | 199,82 | 215,25 | 199,00 | 213,63 | 11,88% | 5.028.736,00 |
| 21.03.2025 | 180,00 | 194,58 | 177,78 | 190,95 | 2,98% | 6.004.200,00 |
| 20.03.2025 | 180,47 | 196,63 | 177,00 | 185,42 | 5,30% | 8.290.774,00 |
| 19.03.2025 | 167,81 | 179,76 | 161,64 | 176,09 | 5,75% | 5.690.111,00 |
| 18.03.2025 | 183,55 | 186,46 | 165,55 | 166,52 | -10,71% | 5.373.939,00 |
| 17.03.2025 | 178,90 | 189,59 | 178,55 | 186,50 | 2,94% | 3.256.377,00 |
| 14.03.2025 | 173,97 | 181,85 | 172,00 | 181,18 | 8,71% | 5.282.697,00 |
| 13.03.2025 | 177,70 | 178,25 | 163,61 | 166,67 | -7,04% | 4.746.522,00 |
| 12.03.2025 | 183,25 | 190,71 | 174,90 | 179,29 | 4,11% | 4.388.207,00 |
| 11.03.2025 | 171,72 | 176,50 | 166,76 | 172,22 | 0,36% | 4.935.458,00 |
| 10.03.2025 | 179,97 | 183,63 | 166,25 | 171,61 | -8,95% | 7.045.991,00 |
| 07.03.2025 | 186,21 | 192,00 | 171,05 | 188,47 | 0,87% | 8.313.562,00 |
| 06.03.2025 | 207,11 | 211,53 | 186,54 | 186,85 | -13,45% | 6.260.183,00 |
| 05.03.2025 | 215,46 | 216,65 | 206,47 | 215,89 | 0,37% | 3.147.345,00 |
| 04.03.2025 | 211,29 | 222,75 | 196,00 | 215,09 | -1,99% | 6.867.018,00 |
| 03.03.2025 | 235,76 | 237,87 | 217,94 | 219,45 | -5,86% | 4.185.895,00 |
| 28.02.2025 | 223,38 | 233,84 | 221,40 | 233,10 | 4,43% | 3.045.167,00 |
| 27.02.2025 | 234,00 | 237,99 | 222,84 | 223,21 | -4,05% | 3.012.152,00 |
| 26.02.2025 | 226,37 | 236,19 | 226,37 | 232,63 | 4,94% | 4.021.066,00 |
| 25.02.2025 | 218,50 | 225,55 | 212,33 | 221,68 | 2,80% | 5.137.289,00 |
| 24.02.2025 | 222,77 | 225,67 | 207,85 | 215,65 | -3,43% | 5.725.589,00 |
| 21.02.2025 | 247,09 | 247,89 | 223,01 | 223,30 | -9,86% | 6.794.353,00 |
| 20.02.2025 | 264,89 | 267,65 | 234,24 | 247,72 | -12,10% | 12.944.913,00 |
| 19.02.2025 | 283,00 | 292,84 | 280,20 | 281,82 | -0,95% | 5.524.193,00 |
| 18.02.2025 | 287,21 | 291,27 | 282,81 | 284,53 | -0,28% | 2.901.166,00 |
| 14.02.2025 | 273,50 | 286,38 | 272,98 | 285,33 | 4,75% | 3.945.798,00 |
| 13.02.2025 | 268,20 | 273,37 | 264,23 | 272,40 | 1,67% | 1.695.481,00 |
| 12.02.2025 | 265,00 | 270,61 | 260,80 | 267,93 | -1,19% | 2.118.984,00 |
| 11.02.2025 | 268,61 | 272,96 | 265,82 | 271,15 | 1,25% | 1.686.115,00 |
| 10.02.2025 | 264,82 | 270,18 | 258,00 | 267,81 | 1,42% | 2.435.446,00 |
| 07.02.2025 | 262,00 | 265,09 | 259,58 | 264,07 | 0,34% | 1.687.316,00 |
| 06.02.2025 | 259,10 | 263,21 | 254,89 | 263,17 | 2,81% | 1.910.285,00 |
| 05.02.2025 | 258,00 | 259,00 | 253,60 | 255,98 | -0,65% | 1.405.585,00 |
| 04.02.2025 | 252,52 | 259,54 | 251,54 | 257,65 | 2,39% | 2.483.266,00 |
| 03.02.2025 | 240,97 | 253,71 | 240,97 | 251,63 | 1,68% | 2.415.643,00 |