322,900€
0,51%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 321,77 | 321,92 | 321,50 | 321,75 | 0,16% | - |
| 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 |
| 19.09.2025 | 320,95 | 331,85 | 320,95 | 330,10 | 1,71% | 353,00 |
| 18.09.2025 | 321,15 | 337,65 | 320,60 | 324,55 | 1,30% | 776,00 |
| 17.09.2025 | 305,00 | 320,40 | 305,00 | 320,40 | 3,91% | 512,00 |
| 16.09.2025 | 312,60 | 312,60 | 304,00 | 308,35 | -0,47% | 183,00 |
| 15.09.2025 | 305,35 | 313,35 | 305,35 | 309,80 | 0,73% | 907,00 |
| 12.09.2025 | 303,45 | 312,25 | 299,05 | 307,55 | 1,27% | 320,00 |
| 11.09.2025 | 311,63 | 313,10 | 300,75 | 303,70 | -2,29% | 1.029,00 |
| 10.09.2025 | 320,05 | 324,40 | 310,25 | 310,83 | -3,09% | 136,00 |
| 09.09.2025 | 316,55 | 321,38 | 314,30 | 320,73 | 0,44% | 227,00 |
| 08.09.2025 | 314,20 | 321,77 | 309,65 | 319,33 | 1,31% | 98,00 |
| 05.09.2025 | 314,85 | 320,00 | 305,65 | 315,20 | -0,27% | 269,00 |
| 04.09.2025 | 311,00 | 316,05 | 311,00 | 316,05 | 1,85% | 58,00 |
| 03.09.2025 | 311,65 | 314,30 | 310,30 | 310,30 | -1,27% | 94,00 |
| 02.09.2025 | 312,30 | 317,35 | 304,00 | 314,30 | -0,84% | 722,00 |
| 01.09.2025 | 315,20 | 319,60 | 313,05 | 316,95 | -0,08% | 170,00 |
| 29.08.2025 | 325,00 | 325,00 | 315,65 | 317,20 | -1,61% | 168,00 |
| 28.08.2025 | 314,10 | 323,00 | 313,95 | 322,40 | 1,69% | 666,00 |
| 27.08.2025 | 322,85 | 322,95 | 317,05 | 317,05 | -0,55% | 174,00 |
| 26.08.2025 | 309,35 | 319,65 | 308,30 | 318,80 | 1,80% | 1.164,00 |
| 25.08.2025 | 307,65 | 317,50 | 301,05 | 313,15 | 1,62% | 605,00 |
| 22.08.2025 | 294,25 | 308,90 | 293,40 | 308,15 | 4,99% | 831,00 |
| 21.08.2025 | 287,90 | 293,50 | 287,90 | 293,50 | 0,72% | 239,00 |
| 20.08.2025 | 295,15 | 295,70 | 273,60 | 291,40 | -1,62% | 648,00 |
| 19.08.2025 | 308,20 | 309,15 | 295,40 | 296,20 | -3,89% | 725,00 |
| 18.08.2025 | 296,90 | 311,95 | 296,90 | 308,20 | 3,04% | 421,00 |
| 15.08.2025 | 293,65 | 299,10 | 290,00 | 299,10 | 1,77% | 727,00 |
| 14.08.2025 | 300,45 | 301,10 | 293,90 | 293,90 | -1,57% | 184,00 |
| 13.08.2025 | 291,85 | 298,60 | 291,85 | 298,60 | 2,54% | 210,00 |
| 12.08.2025 | 295,45 | 295,50 | 290,40 | 291,20 | -1,77% | 56,00 |
| 11.08.2025 | 297,00 | 301,75 | 294,10 | 296,45 | -0,08% | 440,00 |
| 08.08.2025 | 304,00 | 304,00 | 292,95 | 296,70 | -2,61% | 882,00 |
| 07.08.2025 | 305,10 | 312,45 | 304,65 | 304,65 | 0,05% | 189,00 |
| 06.08.2025 | 304,05 | 305,00 | 299,25 | 304,50 | 1,57% | 475,00 |
| 05.08.2025 | 312,20 | 318,85 | 299,80 | 299,80 | -5,05% | 203,00 |
| 04.08.2025 | 316,30 | 325,40 | 305,30 | 315,75 | -0,30% | 541,00 |
| 01.08.2025 | 340,00 | 340,00 | 316,70 | 316,70 | -6,58% | 670,00 |
| 31.07.2025 | 336,05 | 361,85 | 334,30 | 339,00 | 16,12% | 4.229,00 |
| 30.07.2025 | 290,00 | 296,05 | 289,30 | 291,95 | 1,28% | 1.210,00 |
| 29.07.2025 | 288,55 | 295,20 | 283,45 | 288,25 | -0,60% | 282,00 |
| 28.07.2025 | 281,75 | 291,65 | 281,75 | 290,00 | 2,84% | 3.345,00 |
| 25.07.2025 | 277,85 | 288,45 | 277,85 | 282,00 | 1,64% | 492,00 |
| 24.07.2025 | 292,70 | 293,60 | 277,45 | 277,45 | -4,01% | 478,00 |
| 23.07.2025 | 289,65 | 291,25 | 282,25 | 289,05 | -0,79% | 2.954,00 |
| 22.07.2025 | 290,20 | 291,35 | 283,80 | 291,35 | -0,17% | 968,00 |
| 21.07.2025 | 300,05 | 301,80 | 290,65 | 291,85 | -0,87% | 816,00 |
| 18.07.2025 | 300,95 | 300,95 | 290,30 | 294,40 | -1,14% | 424,00 |
| 17.07.2025 | 300,75 | 309,80 | 297,80 | 297,80 | -2,57% | 2.007,00 |
| 16.07.2025 | 296,40 | 307,20 | 296,40 | 305,65 | 2,09% | 293,00 |
| 15.07.2025 | 294,95 | 299,40 | 293,00 | 299,40 | 0,79% | 1.029,00 |
| 14.07.2025 | 295,30 | 300,85 | 289,70 | 297,05 | 1,05% | 946,00 |
| 11.07.2025 | 297,50 | 299,90 | 290,90 | 293,95 | -1,41% | 218,00 |
| 10.07.2025 | 300,70 | 304,80 | 296,20 | 298,15 | 0,22% | 139,00 |
| 09.07.2025 | 299,70 | 300,70 | 295,40 | 297,50 | 0,88% | 146,00 |
| 08.07.2025 | 304,95 | 308,90 | 294,40 | 294,90 | -3,31% | 451,00 |
| 07.07.2025 | 296,45 | 306,00 | 293,80 | 305,00 | 4,15% | 2.005,00 |
| 04.07.2025 | 295,40 | 295,45 | 292,65 | 292,85 | -0,75% | 145,00 |
| 03.07.2025 | 288,50 | 296,30 | 288,50 | 295,05 | 1,36% | 385,00 |
| 02.07.2025 | 286,95 | 292,35 | 286,95 | 291,10 | 1,39% | 127,00 |
| 01.07.2025 | 283,45 | 290,80 | 283,05 | 287,10 | 0,70% | 171,00 |
| 30.06.2025 | 271,70 | 285,35 | 269,20 | 285,10 | 6,10% | 1.217,00 |
| 27.06.2025 | 261,25 | 270,35 | 261,25 | 268,70 | 2,11% | 203,00 |
| 26.06.2025 | 268,35 | 271,75 | 261,90 | 263,15 | -2,97% | 600,00 |
| 25.06.2025 | 276,10 | 280,00 | 269,35 | 271,20 | -2,83% | 218,00 |
| 24.06.2025 | 283,05 | 285,50 | 278,85 | 279,10 | 2,72% | 1.507,00 |
| 23.06.2025 | 277,90 | 279,55 | 271,70 | 271,70 | -2,00% | 230,00 |
| 20.06.2025 | 268,30 | 277,25 | 264,65 | 277,25 | 5,10% | 362,00 |
| 19.06.2025 | 269,90 | 269,90 | 263,45 | 263,80 | 0,74% | 163,00 |
| 18.06.2025 | 254,40 | 264,00 | 254,40 | 261,85 | 2,49% | 439,00 |
| 17.06.2025 | 251,10 | 255,50 | 245,40 | 255,50 | 1,39% | 728,00 |
| 16.06.2025 | 256,95 | 263,95 | 245,05 | 252,00 | -1,52% | 1.583,00 |
| 13.06.2025 | 270,15 | 271,60 | 255,70 | 255,90 | -7,25% | 8.391,00 |
| 12.06.2025 | 296,50 | 296,95 | 274,25 | 275,90 | -6,87% | 626,00 |
| 11.06.2025 | 297,05 | 297,25 | 291,10 | 296,25 | 0,20% | 548,00 |
| 10.06.2025 | 299,55 | 301,05 | 289,20 | 295,65 | -1,27% | 412,00 |
| 09.06.2025 | 297,10 | 299,45 | 288,10 | 299,45 | -0,25% | 325,00 |
| 06.06.2025 | 302,00 | 305,00 | 298,05 | 300,20 | 0,10% | 558,00 |
| 05.06.2025 | 302,70 | 303,15 | 296,65 | 299,90 | -1,14% | 7.919,00 |
| 04.06.2025 | 301,20 | 303,35 | 293,90 | 303,35 | 1,86% | 3.506,00 |
| 03.06.2025 | 286,20 | 299,00 | 286,20 | 297,80 | 5,03% | 1.277,00 |
| 02.06.2025 | 287,60 | 287,75 | 276,70 | 283,55 | -1,44% | 504,00 |
| 30.05.2025 | 280,05 | 287,70 | 278,65 | 287,70 | 2,92% | 1.115,00 |
| 29.05.2025 | 294,95 | 296,40 | 277,85 | 279,55 | -1,20% | 882,00 |
| 28.05.2025 | 278,30 | 286,00 | 273,90 | 282,95 | 2,41% | 1.074,00 |
| 27.05.2025 | 269,50 | 276,30 | 269,50 | 276,30 | 2,33% | 511,00 |
| 26.05.2025 | 268,95 | 272,50 | 266,80 | 270,00 | 0,17% | 592,00 |
| 23.05.2025 | 269,15 | 270,00 | 258,50 | 269,55 | 0,62% | 234,00 |
| 22.05.2025 | 256,15 | 268,80 | 255,05 | 267,90 | 2,98% | 628,00 |
| 21.05.2025 | 266,90 | 266,90 | 258,15 | 260,15 | -2,49% | 456,00 |
| 20.05.2025 | 272,95 | 272,95 | 261,80 | 266,80 | -1,69% | 876,00 |
| 19.05.2025 | 263,05 | 272,40 | 257,75 | 271,40 | 0,30% | 3.839,00 |
| 16.05.2025 | 267,25 | 271,10 | 264,05 | 270,60 | 1,52% | 217,00 |
| 15.05.2025 | 274,00 | 274,00 | 264,15 | 266,55 | -2,56% | 487,00 |
| 14.05.2025 | 264,70 | 279,00 | 259,55 | 273,55 | 4,29% | 3.653,00 |
| 13.05.2025 | 251,80 | 267,00 | 248,85 | 262,30 | 4,52% | 1.048,00 |
| 12.05.2025 | 244,00 | 256,05 | 241,60 | 250,95 | 5,44% | 2.033,00 |
| 09.05.2025 | 258,20 | 258,20 | 238,00 | 238,00 | -6,72% | 3.360,00 |
| 08.05.2025 | 235,40 | 261,40 | 235,40 | 255,15 | 11,08% | 3.955,00 |