249,375€
0,90%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 246,83 | 253,35 | 245,10 | 249,27 | 0,86% | 180,00 |
| 05.02.2025 | 248,60 | 248,60 | 243,10 | 247,15 | -0,06% | 4.414,00 |
| 04.02.2025 | 245,10 | 249,00 | 243,10 | 247,30 | 1,50% | 1.184,00 |
| 03.02.2025 | 240,15 | 245,15 | 230,05 | 243,65 | 1,44% | 1.140,00 |
| 31.01.2025 | 236,75 | 246,15 | 235,65 | 240,20 | 1,78% | 1.628,00 |
| 30.01.2025 | 237,85 | 240,85 | 234,35 | 236,00 | -0,06% | 234,00 |
| 29.01.2025 | 235,85 | 236,80 | 233,30 | 236,15 | 0,73% | 482,00 |
| 28.01.2025 | 233,30 | 236,15 | 229,50 | 234,45 | 2,94% | 406,00 |
| 27.01.2025 | 224,00 | 229,10 | 222,10 | 227,75 | -1,04% | 889,00 |
| 24.01.2025 | 234,90 | 235,45 | 228,00 | 230,15 | -1,05% | 413,00 |
| 23.01.2025 | 226,40 | 232,60 | 221,80 | 232,60 | 3,17% | 568,00 |
| 22.01.2025 | 221,60 | 231,20 | 221,60 | 225,45 | 1,94% | 731,00 |
| 21.01.2025 | 227,70 | 227,70 | 219,95 | 221,15 | -2,58% | 1.339,00 |
| 20.01.2025 | 227,30 | 228,35 | 226,05 | 227,00 | 0,98% | 1.621,00 |
| 17.01.2025 | 228,20 | 229,90 | 219,75 | 224,80 | 0,20% | 1.566,00 |
| 16.01.2025 | 213,05 | 230,00 | 209,65 | 224,35 | 8,54% | 1.611,00 |
| 15.01.2025 | 188,92 | 206,70 | 188,50 | 206,70 | 10,35% | 1.346,00 |
| 14.01.2025 | 191,84 | 193,80 | 187,32 | 187,32 | -1,25% | 652,00 |
| 13.01.2025 | 187,16 | 190,12 | 183,10 | 189,70 | 2,02% | 1.432,00 |
| 10.01.2025 | 190,92 | 193,42 | 182,76 | 185,94 | -2,61% | 588,00 |
| 09.01.2025 | 193,08 | 193,24 | 190,34 | 190,92 | -0,77% | 54,00 |
| 08.01.2025 | 193,44 | 197,86 | 187,38 | 192,40 | -0,28% | 1.086,00 |
| 07.01.2025 | 187,00 | 198,70 | 185,00 | 192,94 | 6,77% | 1.947,00 |
| 06.01.2025 | 171,00 | 185,28 | 168,02 | 180,70 | 4,51% | 10.362,00 |
| 03.01.2025 | 180,60 | 190,80 | 170,70 | 172,90 | -10,65% | 9.482,00 |
| 02.01.2025 | 198,02 | 204,00 | 181,08 | 193,50 | -3,85% | 3.818,00 |
| 30.12.2024 | 204,15 | 207,15 | 201,25 | 201,25 | -2,09% | 832,00 |
| 27.12.2024 | 213,95 | 216,10 | 203,20 | 205,55 | -3,70% | 2.141,00 |
| 23.12.2024 | 214,55 | 219,15 | 211,75 | 213,45 | -0,37% | 922,00 |
| 20.12.2024 | 212,65 | 214,25 | 208,00 | 214,25 | -0,19% | 3.066,00 |
| 19.12.2024 | 225,60 | 231,65 | 214,10 | 214,65 | -6,31% | 4.226,00 |
| 18.12.2024 | 240,00 | 243,85 | 229,10 | 229,10 | -5,27% | 1.888,00 |
| 17.12.2024 | 241,95 | 244,95 | 240,25 | 241,85 | -0,53% | 1.263,00 |
| 16.12.2024 | 236,40 | 245,50 | 234,45 | 243,15 | 3,95% | 1.207,00 |
| 13.12.2024 | 235,10 | 237,65 | 232,70 | 233,90 | -1,16% | 419,00 |
| 12.12.2024 | 240,05 | 240,05 | 235,75 | 236,65 | -0,75% | 408,00 |
| 11.12.2024 | 224,05 | 239,10 | 222,65 | 238,45 | 6,76% | 1.080,00 |
| 10.12.2024 | 232,75 | 233,90 | 223,15 | 223,35 | -4,24% | 2.203,00 |
| 09.12.2024 | 235,40 | 240,85 | 232,40 | 233,25 | -0,70% | 683,00 |
| 06.12.2024 | 240,35 | 244,45 | 233,85 | 234,90 | -4,92% | 822,00 |
| 05.12.2024 | 245,20 | 248,85 | 244,50 | 247,05 | 0,41% | 932,00 |
| 04.12.2024 | 241,90 | 246,05 | 239,00 | 246,05 | 1,59% | 1.261,00 |
| 03.12.2024 | 241,05 | 244,05 | 237,20 | 242,20 | -0,74% | 735,00 |
| 02.12.2024 | 248,10 | 248,95 | 239,35 | 244,00 | -1,07% | 622,00 |
| 29.11.2024 | 240,40 | 247,95 | 239,55 | 246,65 | 2,60% | 315,00 |
| 28.11.2024 | 240,05 | 243,65 | 239,75 | 240,40 | -0,08% | 336,00 |
| 27.11.2024 | 245,50 | 250,00 | 234,30 | 240,60 | -1,03% | 1.523,00 |
| 26.11.2024 | 249,70 | 250,70 | 243,10 | 243,10 | -1,56% | 1.049,00 |
| 25.11.2024 | 246,45 | 255,00 | 245,95 | 246,95 | 0,53% | 3.118,00 |
| 22.11.2024 | 239,00 | 252,85 | 235,80 | 245,65 | 3,72% | 2.000,00 |
| 21.11.2024 | 230,20 | 238,15 | 229,90 | 236,85 | 2,16% | 1.580,00 |
| 20.11.2024 | 238,00 | 239,25 | 231,45 | 231,85 | -1,63% | 1.312,00 |
| 19.11.2024 | 230,95 | 236,80 | 226,50 | 235,70 | 2,46% | 892,00 |
| 18.11.2024 | 230,00 | 233,60 | 226,20 | 230,05 | 1,21% | 477,00 |
| 15.11.2024 | 228,20 | 229,15 | 219,15 | 227,30 | -0,89% | 1.619,00 |
| 14.11.2024 | 228,90 | 231,45 | 226,80 | 229,35 | 0,46% | 2.033,00 |
| 13.11.2024 | 230,05 | 233,20 | 225,65 | 228,30 | -1,68% | 1.085,00 |
| 12.11.2024 | 236,55 | 236,75 | 229,75 | 232,20 | -0,96% | 1.349,00 |
| 11.11.2024 | 229,95 | 239,60 | 228,65 | 234,45 | 2,56% | 1.507,00 |
| 08.11.2024 | 225,75 | 228,60 | 219,80 | 228,60 | 1,87% | 683,00 |
| 07.11.2024 | 221,25 | 228,00 | 221,25 | 224,40 | 1,33% | 2.336,00 |
| 06.11.2024 | 226,40 | 242,00 | 218,20 | 221,45 | 2,55% | 3.977,00 |
| 05.11.2024 | 210,00 | 216,40 | 205,50 | 215,95 | 4,10% | 1.721,00 |
| 04.11.2024 | 210,75 | 213,45 | 202,15 | 207,45 | -2,35% | 2.194,00 |
| 01.11.2024 | 230,45 | 231,35 | 210,25 | 212,45 | -6,55% | 3.326,00 |
| 31.10.2024 | 227,00 | 238,60 | 214,05 | 227,35 | -1,69% | 9.432,00 |
| 30.10.2024 | 194,96 | 232,80 | 192,14 | 231,25 | 19,09% | 2.188,00 |
| 29.10.2024 | 190,96 | 194,18 | 188,24 | 194,18 | 1,92% | 1.484,00 |
| 28.10.2024 | 189,40 | 196,00 | 188,92 | 190,52 | 1,95% | 2.571,00 |
| 25.10.2024 | 186,40 | 188,00 | 183,74 | 186,88 | 1,73% | 409,00 |
| 24.10.2024 | 184,04 | 186,94 | 183,00 | 183,70 | 0,16% | 506,00 |
| 23.10.2024 | 183,46 | 184,98 | 180,72 | 183,40 | 0,81% | 1.117,00 |
| 22.10.2024 | 178,20 | 183,28 | 174,42 | 181,92 | 3,84% | 1.499,00 |
| 21.10.2024 | 174,78 | 177,96 | 174,12 | 175,20 | -0,45% | 1.546,00 |
| 18.10.2024 | 178,18 | 178,22 | 174,00 | 176,00 | -1,36% | 523,00 |
| 17.10.2024 | 179,18 | 180,50 | 176,48 | 178,42 | -0,39% | 518,00 |
| 16.10.2024 | 177,60 | 179,12 | 174,52 | 179,12 | 1,60% | 805,00 |
| 15.10.2024 | 172,48 | 177,38 | 172,48 | 176,30 | 1,36% | 774,00 |
| 14.10.2024 | 177,36 | 178,66 | 172,30 | 173,94 | -0,74% | 1.658,00 |
| 11.10.2024 | 175,64 | 177,80 | 174,02 | 175,24 | -0,09% | 790,00 |
| 10.10.2024 | 174,18 | 175,58 | 170,34 | 175,40 | 0,06% | 989,00 |
| 09.10.2024 | 173,28 | 177,00 | 172,34 | 175,30 | 0,89% | 4.028,00 |
| 08.10.2024 | 162,26 | 173,76 | 162,26 | 173,76 | 6,13% | 1.582,00 |
| 07.10.2024 | 162,86 | 166,78 | 162,36 | 163,72 | 0,37% | 1.240,00 |
| 04.10.2024 | 159,00 | 166,78 | 159,00 | 163,12 | 1,82% | 812,00 |
| 03.10.2024 | 161,42 | 161,42 | 159,50 | 160,20 | -0,16% | 109,00 |
| 02.10.2024 | 157,10 | 161,50 | 157,00 | 160,46 | 0,85% | 634,00 |
| 01.10.2024 | 157,18 | 161,10 | 155,02 | 159,10 | 1,70% | 1.436,00 |
| 30.09.2024 | 153,14 | 156,44 | 149,00 | 156,44 | 3,41% | 992,00 |
| 27.09.2024 | 152,20 | 154,48 | 151,28 | 151,28 | 0,07% | 332,00 |
| 26.09.2024 | 154,12 | 157,20 | 148,80 | 151,18 | -0,96% | 3.395,00 |
| 25.09.2024 | 153,24 | 154,36 | 151,58 | 152,64 | -1,09% | 782,00 |
| 24.09.2024 | 154,94 | 157,36 | 151,56 | 154,32 | -2,27% | 2.024,00 |
| 23.09.2024 | 157,18 | 158,44 | 150,78 | 157,90 | 2,25% | 1.292,00 |
| 20.09.2024 | 151,34 | 157,58 | 150,00 | 154,42 | 1,03% | 3.879,00 |
| 19.09.2024 | 148,50 | 153,44 | 146,82 | 152,84 | 5,39% | 2.424,00 |
| 18.09.2024 | 141,96 | 149,00 | 140,94 | 145,02 | 4,11% | 3.208,00 |
| 17.09.2024 | 136,36 | 142,00 | 136,36 | 139,30 | 1,75% | 449,00 |
| 16.09.2024 | 128,90 | 137,00 | 128,64 | 136,90 | 7,15% | 1.022,00 |
| 13.09.2024 | 125,80 | 129,14 | 125,80 | 127,76 | 0,20% | 61,00 |