245,460$
0,25%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 245,01 | 246,75 | 241,26 | 245,46 | 0,25% | 1.152.720,00 |
| 28.01.2025 | 240,08 | 246,00 | 232,96 | 244,85 | 1,12% | 1.809.451,00 |
| 27.01.2025 | 234,87 | 248,50 | 234,03 | 242,15 | 0,70% | 1.673.476,00 |
| 24.01.2025 | 242,55 | 244,56 | 239,20 | 240,47 | -1,09% | 1.615.897,00 |
| 23.01.2025 | 232,52 | 243,48 | 230,90 | 243,12 | 3,88% | 1.991.719,00 |
| 22.01.2025 | 238,87 | 243,61 | 233,94 | 234,05 | 0,74% | 2.215.490,00 |
| 21.01.2025 | 233,33 | 236,09 | 228,38 | 232,32 | 0,79% | 1.832.734,00 |
| 17.01.2025 | 231,68 | 233,60 | 225,17 | 230,49 | -0,62% | 3.109.034,00 |
| 16.01.2025 | 218,23 | 238,00 | 216,91 | 231,92 | 8,35% | 7.836.458,00 |
| 15.01.2025 | 202,31 | 214,04 | 199,01 | 214,04 | 9,66% | 4.347.035,00 |
| 14.01.2025 | 197,30 | 199,27 | 191,66 | 195,19 | 0,35% | 2.362.944,00 |
| 13.01.2025 | 189,19 | 194,60 | 188,55 | 194,51 | 0,75% | 2.920.207,00 |
| 10.01.2025 | 193,00 | 194,04 | 186,46 | 193,06 | -2,00% | 3.163.989,00 |
| 08.01.2025 | 203,45 | 203,45 | 192,53 | 197,00 | -0,68% | 4.483.691,00 |
| 07.01.2025 | 199,63 | 207,08 | 194,79 | 198,35 | 5,03% | 9.070.040,00 |
| 06.01.2025 | 187,97 | 193,28 | 179,79 | 188,85 | 6,60% | 9.265.638,00 |
| 03.01.2025 | 188,20 | 197,50 | 175,42 | 177,16 | -11,22% | 11.607.481,00 |
| 02.01.2025 | 200,71 | 212,89 | 186,86 | 199,56 | -1,87% | 9.377.421,00 |
| 31.12.2024 | 210,02 | 210,96 | 199,05 | 203,36 | -3,41% | 3.294.470,00 |
| 30.12.2024 | 210,82 | 212,51 | 204,30 | 210,55 | -2,11% | 2.643.478,00 |
| 27.12.2024 | 218,14 | 220,60 | 211,71 | 215,09 | -4,00% | 2.263.635,00 |
| 26.12.2024 | 222,85 | 226,68 | 220,70 | 224,06 | 0,08% | 1.318.910,00 |
| 24.12.2024 | 223,35 | 225,89 | 222,00 | 223,89 | 0,58% | 870.324,00 |
| 23.12.2024 | 224,00 | 225,88 | 217,98 | 222,60 | -0,83% | 2.049.857,00 |
| 20.12.2024 | 221,99 | 225,09 | 218,45 | 224,46 | 0,66% | 4.835.365,00 |
| 19.12.2024 | 241,75 | 245,32 | 221,89 | 222,98 | -4,31% | 4.440.482,00 |
| 18.12.2024 | 254,00 | 257,00 | 232,22 | 233,02 | -8,15% | 3.585.783,00 |
| 17.12.2024 | 254,25 | 256,55 | 250,75 | 253,70 | -0,81% | 2.197.430,00 |
| 16.12.2024 | 248,09 | 258,49 | 248,04 | 255,76 | 3,03% | 2.817.199,00 |
| 13.12.2024 | 248,51 | 249,42 | 243,48 | 248,25 | 0,19% | 1.156.130,00 |
| 12.12.2024 | 249,15 | 251,24 | 246,72 | 247,77 | -1,27% | 1.529.114,00 |
| 11.12.2024 | 239,00 | 251,79 | 237,70 | 250,95 | 6,10% | 2.746.284,00 |
| 10.12.2024 | 241,35 | 246,78 | 234,41 | 236,52 | -3,08% | 2.903.606,00 |
| 09.12.2024 | 254,09 | 257,00 | 243,85 | 244,03 | -2,86% | 2.188.695,00 |
| 06.12.2024 | 257,99 | 258,25 | 246,68 | 251,21 | -1,77% | 2.716.952,00 |
| 05.12.2024 | 258,65 | 262,60 | 255,21 | 255,73 | -1,69% | 1.511.105,00 |
| 04.12.2024 | 256,07 | 260,25 | 252,40 | 260,13 | 1,71% | 1.691.046,00 |
| 03.12.2024 | 253,00 | 256,91 | 251,01 | 255,76 | 0,32% | 1.629.245,00 |
| 02.12.2024 | 261,64 | 261,76 | 251,00 | 254,94 | -2,10% | 2.273.437,00 |
| 29.11.2024 | 258,14 | 262,00 | 257,06 | 260,42 | 2,14% | 1.441.263,00 |
| 27.11.2024 | 256,08 | 256,73 | 247,50 | 254,97 | -0,40% | 1.765.866,00 |
| 26.11.2024 | 258,21 | 260,82 | 254,60 | 256,00 | -1,84% | 1.734.551,00 |
| 25.11.2024 | 265,02 | 268,34 | 257,92 | 260,80 | 0,56% | 9.490.307,00 |
| 22.11.2024 | 249,55 | 263,61 | 249,02 | 259,36 | 6,08% | 3.839.988,00 |
| 20.11.2024 | 249,50 | 254,00 | 243,76 | 244,50 | -1,98% | 1.775.931,00 |
| 19.11.2024 | 240,51 | 250,65 | 240,00 | 249,43 | 1,94% | 1.747.454,00 |
| 18.11.2024 | 242,02 | 247,13 | 240,95 | 244,69 | 1,53% | 1.596.329,00 |
| 15.11.2024 | 237,95 | 242,70 | 235,20 | 241,00 | 0,23% | 1.983.135,00 |
| 14.11.2024 | 241,40 | 245,24 | 239,25 | 240,44 | 0,19% | 1.739.222,00 |
| 13.11.2024 | 249,00 | 249,30 | 237,64 | 239,98 | -2,74% | 1.914.440,00 |
| 12.11.2024 | 246,58 | 250,56 | 243,29 | 246,75 | -1,32% | 1.918.433,00 |
| 11.11.2024 | 248,00 | 254,84 | 246,85 | 250,06 | 2,34% | 2.451.908,00 |
| 08.11.2024 | 241,23 | 245,93 | 239,19 | 244,35 | 1,21% | 1.942.902,00 |
| 07.11.2024 | 239,23 | 244,84 | 238,46 | 241,43 | 1,05% | 2.317.278,00 |
| 06.11.2024 | 245,00 | 245,00 | 233,66 | 238,93 | 1,38% | 2.944.648,00 |
| 05.11.2024 | 231,00 | 236,36 | 229,07 | 235,68 | 4,25% | 2.466.721,00 |
| 04.11.2024 | 226,49 | 229,18 | 219,71 | 226,08 | -1,31% | 3.836.962,00 |
| 01.11.2024 | 247,31 | 248,50 | 228,05 | 229,08 | -7,37% | 5.730.730,00 |
| 31.10.2024 | 238,20 | 259,39 | 233,28 | 247,31 | 19,29% | 13.373.429,00 |
| 30.10.2024 | 210,38 | 213,98 | 207,20 | 207,31 | -0,69% | 4.358.079,00 |
| 29.10.2024 | 204,58 | 209,24 | 202,70 | 208,74 | 1,81% | 2.278.867,00 |
| 28.10.2024 | 205,40 | 208,30 | 204,15 | 205,02 | 1,23% | 2.759.223,00 |
| 25.10.2024 | 200,00 | 203,72 | 197,57 | 202,53 | 1,15% | 2.503.628,00 |
| 24.10.2024 | 198,90 | 203,24 | 196,33 | 200,22 | 1,46% | 2.915.194,00 |
| 23.10.2024 | 197,77 | 200,50 | 194,14 | 197,34 | -0,01% | 2.474.855,00 |
| 22.10.2024 | 190,42 | 198,09 | 189,50 | 197,35 | 3,06% | 2.748.008,00 |
| 21.10.2024 | 191,20 | 193,49 | 188,88 | 191,49 | 0,09% | 1.559.922,00 |
| 18.10.2024 | 191,17 | 193,84 | 188,29 | 191,31 | -0,32% | 1.907.213,00 |
| 17.10.2024 | 194,00 | 196,36 | 189,80 | 191,92 | -0,77% | 1.812.745,00 |
| 16.10.2024 | 192,88 | 195,17 | 189,51 | 193,40 | 0,72% | 1.781.173,00 |
| 15.10.2024 | 189,00 | 194,57 | 188,67 | 192,02 | 1,55% | 2.856.901,00 |
| 14.10.2024 | 193,58 | 194,17 | 187,77 | 189,09 | -1,64% | 2.146.409,00 |
| 11.10.2024 | 189,28 | 194,75 | 188,75 | 192,25 | 0,35% | 1.864.608,00 |
| 10.10.2024 | 188,75 | 193,18 | 187,73 | 191,57 | 0,79% | 2.044.255,00 |
| 09.10.2024 | 193,24 | 193,49 | 188,40 | 190,07 | -0,48% | 2.583.171,00 |
| 08.10.2024 | 182,13 | 191,00 | 181,79 | 190,99 | 6,26% | 4.302.400,00 |
| 07.10.2024 | 179,00 | 183,41 | 177,65 | 179,73 | -0,24% | 2.318.518,00 |
| 04.10.2024 | 179,80 | 182,84 | 176,61 | 180,17 | 2,00% | 2.267.880,00 |
| 03.10.2024 | 175,88 | 179,93 | 174,03 | 176,64 | -0,18% | 1.758.936,00 |
| 02.10.2024 | 173,81 | 177,61 | 171,82 | 176,95 | 0,65% | 1.978.785,00 |
| 01.10.2024 | 174,31 | 178,40 | 172,10 | 175,80 | 0,97% | 3.489.042,00 |
| 30.09.2024 | 167,90 | 175,00 | 165,99 | 174,11 | 2,55% | 2.591.135,00 |
| 27.09.2024 | 171,12 | 172,83 | 168,10 | 169,78 | -0,84% | 1.633.970,00 |
| 26.09.2024 | 169,32 | 171,37 | 165,91 | 171,21 | 0,92% | 2.726.461,00 |
| 25.09.2024 | 171,76 | 173,45 | 168,72 | 169,65 | -1,77% | 2.263.852,00 |
| 24.09.2024 | 172,89 | 173,87 | 169,09 | 172,70 | -1,40% | 3.400.049,00 |
| 23.09.2024 | 170,50 | 176,20 | 167,12 | 175,15 | 0,75% | 3.999.455,00 |
| 20.09.2024 | 169,61 | 176,33 | 167,80 | 173,85 | 1,82% | 5.365.120,00 |
| 19.09.2024 | 167,25 | 171,67 | 165,11 | 170,74 | 5,64% | 5.097.445,00 |
| 18.09.2024 | 157,35 | 167,75 | 157,27 | 161,63 | 3,23% | 6.331.716,00 |
| 17.09.2024 | 154,97 | 158,30 | 151,60 | 156,58 | 2,41% | 3.183.623,00 |
| 16.09.2024 | 143,15 | 153,56 | 143,03 | 152,90 | 7,75% | 5.471.620,00 |
| 13.09.2024 | 141,79 | 144,44 | 140,23 | 141,90 | 0,98% | 1.770.793,00 |
| 12.09.2024 | 137,12 | 141,53 | 133,57 | 140,52 | 5,23% | 3.141.770,00 |
| 11.09.2024 | 129,42 | 133,89 | 126,59 | 133,54 | 2,16% | 2.968.068,00 |
| 10.09.2024 | 134,97 | 135,39 | 124,39 | 130,72 | -3,51% | 4.644.952,00 |
| 09.09.2024 | 137,34 | 138,40 | 133,80 | 135,48 | 1,55% | 2.668.606,00 |
| 06.09.2024 | 141,50 | 142,91 | 132,12 | 133,41 | -5,48% | 2.627.519,00 |
| 05.09.2024 | 144,18 | 145,25 | 139,14 | 141,14 | -2,49% | 2.147.799,00 |
| 04.09.2024 | 145,00 | 147,95 | 142,70 | 144,74 | 0,15% | 1.669.034,00 |