289,400€
-0,65%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 289,25 | 291,45 | 288,85 | 289,20 | -0,72% | 1,00 |
| 12.02.2026 | 304,75 | 307,10 | 286,45 | 291,30 | -5,35% | 243,00 |
| 11.02.2026 | 332,00 | 332,00 | 291,65 | 307,75 | -6,67% | 1.046,00 |
| 10.02.2026 | 345,05 | 345,05 | 329,75 | 329,75 | -4,89% | 79,00 |
| 09.02.2026 | 338,65 | 346,70 | 336,25 | 346,70 | 0,26% | 838,00 |
| 06.02.2026 | 330,65 | 347,80 | 327,40 | 345,80 | 4,85% | 165,00 |
| 05.02.2026 | 328,80 | 329,80 | 306,90 | 329,80 | 1,23% | 557,00 |
| 04.02.2026 | 344,65 | 345,00 | 315,00 | 325,80 | -5,96% | 938,00 |
| 03.02.2026 | 344,20 | 350,85 | 336,70 | 346,45 | 0,13% | 322,00 |
| 02.02.2026 | 332,60 | 353,30 | 330,05 | 346,00 | 2,72% | 738,00 |
| 30.01.2026 | 357,60 | 357,90 | 336,85 | 336,85 | -5,25% | 793,00 |
| 29.01.2026 | 345,05 | 364,35 | 341,70 | 355,50 | 3,34% | 533,00 |
| 28.01.2026 | 397,35 | 404,95 | 314,55 | 344,00 | -14,68% | 6.633,00 |
| 27.01.2026 | 401,90 | 404,75 | 388,40 | 403,20 | 0,15% | 705,00 |
| 26.01.2026 | 395,70 | 406,60 | 395,70 | 402,60 | 0,59% | 63,00 |
| 23.01.2026 | 409,85 | 414,00 | 394,75 | 400,25 | -1,42% | 452,00 |
| 22.01.2026 | 400,00 | 406,00 | 400,00 | 406,00 | 3,90% | 227,00 |
| 21.01.2026 | 376,25 | 390,75 | 376,25 | 390,75 | 2,46% | 42,00 |
| 20.01.2026 | 370,00 | 381,35 | 366,00 | 381,35 | 1,71% | 499,00 |
| 19.01.2026 | 373,25 | 374,95 | 372,65 | 374,95 | -5,32% | 221,00 |
| 16.01.2026 | 395,40 | 397,20 | 395,40 | 396,00 | -0,11% | 29,00 |
| 15.01.2026 | 389,60 | 406,45 | 389,60 | 396,45 | 1,92% | 141,00 |
| 14.01.2026 | 400,00 | 403,70 | 388,95 | 389,00 | -2,24% | 489,00 |
| 13.01.2026 | 401,25 | 401,50 | 393,25 | 397,90 | -0,41% | 296,00 |
| 12.01.2026 | 391,85 | 403,05 | 389,50 | 399,55 | 2,06% | 339,00 |
| 09.01.2026 | 383,05 | 398,60 | 383,05 | 391,50 | 4,23% | 157,00 |
| 08.01.2026 | 382,55 | 390,85 | 372,90 | 375,60 | -2,86% | 615,00 |
| 07.01.2026 | 379,70 | 387,75 | 377,00 | 386,65 | 2,70% | 601,00 |
| 06.01.2026 | 364,10 | 377,20 | 364,10 | 376,50 | 2,83% | 139,00 |
| 05.01.2026 | 340,30 | 368,25 | 340,25 | 366,15 | 6,98% | 466,00 |
| 02.01.2026 | 362,00 | 365,00 | 335,10 | 342,25 | -6,55% | 629,00 |
| 30.12.2025 | 366,00 | 369,95 | 365,95 | 366,25 | -0,54% | 12,00 |
| 29.12.2025 | 370,15 | 374,90 | 363,75 | 368,25 | -0,32% | 330,00 |
| 23.12.2025 | 365,50 | 369,65 | 360,45 | 369,45 | 0,01% | 110,00 |
| 22.12.2025 | 388,50 | 388,80 | 366,80 | 369,40 | -4,40% | 246,00 |
| 19.12.2025 | 396,05 | 402,70 | 386,40 | 386,40 | -2,04% | 861,00 |
| 18.12.2025 | 384,00 | 394,45 | 384,00 | 394,45 | 2,88% | 77,00 |
| 17.12.2025 | 386,15 | 390,70 | 383,40 | 383,40 | -0,70% | 15,00 |
| 16.12.2025 | 375,65 | 387,50 | 375,60 | 386,10 | 0,65% | 1.416,00 |
| 15.12.2025 | 387,85 | 397,60 | 383,60 | 383,60 | -1,08% | 588,00 |
| 12.12.2025 | 406,35 | 412,00 | 387,80 | 387,80 | -3,76% | 1.428,00 |
| 11.12.2025 | 400,95 | 403,10 | 396,70 | 402,95 | -0,54% | 1.278,00 |
| 10.12.2025 | 389,20 | 405,15 | 388,80 | 405,15 | 3,32% | 1.288,00 |
| 09.12.2025 | 379,00 | 393,40 | 379,00 | 392,15 | 2,07% | 2.285,00 |
| 08.12.2025 | 377,75 | 391,35 | 365,25 | 384,20 | 11,28% | 1.735,00 |
| 05.12.2025 | 340,45 | 348,60 | 340,45 | 345,25 | 0,89% | 619,00 |
| 04.12.2025 | 342,60 | 342,75 | 335,70 | 342,20 | 0,75% | 291,00 |
| 03.12.2025 | 327,50 | 343,65 | 327,50 | 339,65 | 2,80% | 2.747,00 |
| 02.12.2025 | 327,90 | 337,00 | 323,00 | 330,40 | 1,63% | 245,00 |
| 01.12.2025 | 323,55 | 328,55 | 317,70 | 325,10 | 0,96% | 335,00 |
| 28.11.2025 | 311,90 | 323,10 | 307,55 | 322,00 | 3,32% | 234,00 |
| 27.11.2025 | 311,50 | 311,65 | 311,50 | 311,65 | 0,44% | 65,00 |
| 26.11.2025 | 304,05 | 314,20 | 302,00 | 310,30 | 3,47% | 965,00 |
| 25.11.2025 | 286,15 | 299,90 | 284,90 | 299,90 | 4,04% | 889,00 |
| 24.11.2025 | 268,80 | 288,80 | 268,80 | 288,25 | 2,14% | 842,00 |
| 21.11.2025 | 270,05 | 282,20 | 268,00 | 282,20 | 1,88% | 43,00 |
| 20.11.2025 | 290,55 | 294,80 | 274,00 | 277,00 | -2,07% | 389,00 |
| 19.11.2025 | 272,65 | 286,05 | 272,65 | 282,85 | 2,91% | 396,00 |
| 18.11.2025 | 275,45 | 276,50 | 268,70 | 274,85 | -0,97% | 158,00 |
| 17.11.2025 | 277,80 | 287,50 | 260,75 | 277,55 | -0,54% | 902,00 |
| 14.11.2025 | 270,40 | 282,70 | 268,10 | 279,05 | 2,05% | 1.003,00 |
| 13.11.2025 | 278,00 | 279,35 | 273,45 | 273,45 | -3,73% | 341,00 |
| 12.11.2025 | 284,50 | 296,85 | 283,90 | 284,05 | 0,25% | 1.019,00 |
| 11.11.2025 | 277,25 | 283,35 | 275,00 | 283,35 | 0,75% | 801,00 |
| 10.11.2025 | 266,25 | 281,25 | 265,80 | 281,25 | 7,99% | 340,00 |
| 07.11.2025 | 251,55 | 262,50 | 243,90 | 260,45 | 2,56% | 501,00 |
| 06.11.2025 | 268,40 | 271,65 | 251,60 | 253,95 | -6,41% | 160,00 |
| 05.11.2025 | 269,10 | 281,85 | 266,70 | 271,35 | -0,42% | 360,00 |
| 04.11.2025 | 278,90 | 281,25 | 271,25 | 272,50 | -5,55% | 505,00 |
| 03.11.2025 | 265,05 | 288,50 | 265,05 | 288,50 | 7,97% | 1.198,00 |
| 31.10.2025 | 265,35 | 268,55 | 259,20 | 267,20 | 1,56% | 1.144,00 |
| 30.10.2025 | 277,45 | 285,85 | 262,15 | 263,10 | -9,46% | 2.066,00 |
| 29.10.2025 | 313,75 | 313,75 | 264,65 | 290,60 | -6,68% | 313,00 |
| 28.10.2025 | 305,95 | 318,10 | 305,95 | 311,40 | 1,28% | 601,00 |
| 27.10.2025 | 301,90 | 307,80 | 301,85 | 307,45 | 1,13% | 365,00 |
| 24.10.2025 | 293,10 | 306,90 | 292,65 | 304,00 | 4,07% | 629,00 |
| 23.10.2025 | 282,45 | 292,10 | 273,70 | 292,10 | 4,15% | 281,00 |
| 22.10.2025 | 303,60 | 303,60 | 268,60 | 280,45 | -7,93% | 1.584,00 |
| 21.10.2025 | 287,80 | 304,60 | 287,80 | 304,60 | 5,20% | 471,00 |
| 20.10.2025 | 284,65 | 292,20 | 279,50 | 289,55 | 1,22% | 940,00 |
| 17.10.2025 | 290,15 | 294,45 | 280,00 | 286,05 | -3,61% | 676,00 |
| 16.10.2025 | 307,85 | 310,05 | 296,75 | 296,75 | -2,96% | 38,00 |
| 15.10.2025 | 300,15 | 310,65 | 295,55 | 305,80 | 3,10% | 929,00 |
| 14.10.2025 | 282,00 | 296,60 | 279,10 | 296,60 | 1,30% | 659,00 |
| 13.10.2025 | 289,00 | 295,00 | 287,05 | 292,80 | 3,30% | 346,00 |
| 10.10.2025 | 312,90 | 313,65 | 283,45 | 283,45 | -8,65% | 740,00 |
| 09.10.2025 | 308,50 | 317,00 | 301,05 | 310,30 | -1,18% | 645,00 |
| 08.10.2025 | 316,60 | 321,25 | 313,05 | 314,00 | -1,35% | 165,00 |
| 07.10.2025 | 312,45 | 321,10 | 311,40 | 318,30 | 0,55% | 815,00 |
| 06.10.2025 | 320,05 | 326,00 | 312,75 | 316,55 | -1,91% | 467,00 |
| 03.10.2025 | 335,10 | 337,55 | 322,70 | 322,70 | -4,58% | 570,00 |
| 02.10.2025 | 336,05 | 340,50 | 331,00 | 338,20 | 0,83% | 1.182,00 |
| 01.10.2025 | 325,40 | 337,95 | 324,95 | 335,40 | 4,27% | 1.404,00 |
| 30.09.2025 | 330,10 | 335,25 | 321,65 | 321,65 | -4,29% | 225,00 |
| 29.09.2025 | 313,55 | 336,05 | 313,55 | 336,05 | 6,41% | 395,00 |
| 26.09.2025 | 321,40 | 321,40 | 310,10 | 315,80 | -0,86% | 56,00 |
| 25.09.2025 | 318,20 | 324,60 | 308,20 | 318,55 | 0,65% | 473,00 |
| 24.09.2025 | 319,05 | 322,00 | 315,45 | 316,50 | -1,48% | 135,00 |
| 23.09.2025 | 333,90 | 333,95 | 318,85 | 321,25 | -2,95% | 215,00 |
| 22.09.2025 | 331,20 | 335,05 | 327,10 | 331,00 | 0,27% | 256,00 |