120,410€
-4,51%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 126,96 | 127,24 | 119,62 | 121,02 | -4,03% | 1.423,00 |
| 05.09.2024 | 129,64 | 130,88 | 125,58 | 126,10 | -3,68% | 1.623,00 |
| 04.09.2024 | 129,62 | 133,58 | 128,18 | 130,92 | 0,71% | 1.928,00 |
| 03.09.2024 | 136,30 | 136,30 | 129,80 | 130,00 | -5,04% | 621,00 |
| 02.09.2024 | 136,74 | 136,90 | 135,02 | 136,90 | 0,97% | 24,00 |
| 30.08.2024 | 136,10 | 137,44 | 133,14 | 135,58 | -0,89% | 1.845,00 |
| 29.08.2024 | 137,88 | 140,82 | 136,80 | 136,80 | -1,65% | 261,00 |
| 28.08.2024 | 142,80 | 144,00 | 137,28 | 139,10 | -1,82% | 1.404,00 |
| 27.08.2024 | 142,22 | 142,66 | 138,38 | 141,68 | 1,21% | 961,00 |
| 26.08.2024 | 141,66 | 144,20 | 139,10 | 139,98 | -0,37% | 513,00 |
| 23.08.2024 | 139,24 | 140,50 | 137,00 | 140,50 | 1,04% | 195,00 |
| 22.08.2024 | 140,34 | 142,40 | 139,06 | 139,06 | -0,90% | 236,00 |
| 21.08.2024 | 138,98 | 140,62 | 138,28 | 140,32 | 1,70% | 871,00 |
| 20.08.2024 | 139,52 | 141,96 | 136,40 | 137,98 | -2,27% | 484,00 |
| 19.08.2024 | 141,52 | 142,62 | 138,80 | 141,18 | 0,46% | 1.801,00 |
| 16.08.2024 | 139,20 | 141,50 | 134,74 | 140,54 | 2,39% | 1.395,00 |
| 15.08.2024 | 130,36 | 138,64 | 128,62 | 137,26 | 6,21% | 1.508,00 |
| 14.08.2024 | 133,82 | 134,76 | 129,00 | 129,24 | -1,93% | 1.472,00 |
| 13.08.2024 | 123,32 | 131,78 | 121,36 | 131,78 | 7,77% | 1.243,00 |
| 12.08.2024 | 125,38 | 126,74 | 122,28 | 122,28 | -2,89% | 563,00 |
| 09.08.2024 | 123,56 | 125,92 | 120,98 | 125,92 | 2,41% | 336,00 |
| 08.08.2024 | 117,08 | 123,22 | 115,52 | 122,96 | 4,01% | 1.156,00 |
| 07.08.2024 | 128,34 | 131,06 | 117,94 | 118,22 | -8,04% | 1.533,00 |
| 06.08.2024 | 128,08 | 130,50 | 122,92 | 128,56 | 3,61% | 1.704,00 |
| 05.08.2024 | 122,84 | 126,08 | 107,16 | 124,08 | -0,08% | 14.121,00 |
| 02.08.2024 | 132,72 | 134,06 | 124,00 | 124,18 | -7,30% | 1.343,00 |
| 01.08.2024 | 139,58 | 142,66 | 130,04 | 133,96 | 8,10% | 11.012,00 |
| 31.07.2024 | 118,24 | 126,00 | 118,24 | 123,92 | 5,20% | 988,00 |
| 30.07.2024 | 117,18 | 121,60 | 115,28 | 117,80 | 0,84% | 2.062,00 |
| 29.07.2024 | 124,04 | 125,84 | 116,50 | 116,82 | -5,81% | 989,00 |
| 26.07.2024 | 115,76 | 124,02 | 115,76 | 124,02 | 8,62% | 1.009,00 |
| 25.07.2024 | 113,86 | 121,34 | 112,02 | 114,18 | 0,62% | 1.163,00 |
| 24.07.2024 | 119,26 | 119,70 | 113,48 | 113,48 | -4,40% | 927,00 |
| 23.07.2024 | 119,60 | 122,00 | 115,00 | 118,70 | 0,92% | 1.395,00 |
| 22.07.2024 | 123,00 | 123,00 | 117,62 | 117,62 | -2,20% | 2.181,00 |
| 19.07.2024 | 120,66 | 124,20 | 118,50 | 120,26 | 2,16% | 381,00 |
| 18.07.2024 | 122,40 | 125,02 | 117,72 | 117,72 | -3,37% | 3.650,00 |
| 17.07.2024 | 134,06 | 134,06 | 121,32 | 121,82 | -9,58% | 1.303,00 |
| 16.07.2024 | 132,92 | 134,72 | 130,74 | 134,72 | 3,28% | 1.934,00 |
| 15.07.2024 | 127,32 | 132,00 | 126,78 | 130,44 | 4,35% | 1.182,00 |
| 12.07.2024 | 121,02 | 128,90 | 120,56 | 125,00 | 5,40% | 1.807,00 |
| 11.07.2024 | 122,24 | 123,78 | 118,60 | 118,60 | -0,34% | 744,00 |
| 10.07.2024 | 122,08 | 123,74 | 118,46 | 119,00 | 2,44% | 3.973,00 |
| 09.07.2024 | 114,54 | 116,42 | 112,00 | 116,16 | 4,18% | 291,00 |
| 08.07.2024 | 119,36 | 119,60 | 111,50 | 111,50 | -5,73% | 3.469,00 |
| 05.07.2024 | 118,10 | 119,16 | 115,04 | 118,28 | 0,15% | 374,00 |
| 04.07.2024 | 118,10 | 118,10 | 117,30 | 118,10 | 0,31% | 114,00 |
| 03.07.2024 | 120,14 | 120,14 | 117,68 | 117,74 | 0,39% | 209,00 |
| 02.07.2024 | 113,98 | 117,28 | 113,88 | 117,28 | 2,64% | 227,00 |
| 01.07.2024 | 121,52 | 121,88 | 113,40 | 114,26 | -4,78% | 1.800,00 |
| 28.06.2024 | 124,98 | 126,52 | 116,22 | 120,00 | -3,12% | 634,00 |
| 27.06.2024 | 119,72 | 124,82 | 115,90 | 123,86 | 5,88% | 1.414,00 |
| 26.06.2024 | 121,14 | 122,20 | 116,98 | 116,98 | -2,34% | 562,00 |
| 25.06.2024 | 112,78 | 120,00 | 110,02 | 119,78 | 7,02% | 1.765,00 |
| 24.06.2024 | 106,72 | 112,00 | 104,40 | 111,92 | 6,37% | 1.049,00 |
| 21.06.2024 | 100,52 | 105,22 | 100,52 | 105,22 | 4,20% | 197,00 |
| 20.06.2024 | 104,42 | 106,00 | 99,55 | 100,98 | -0,61% | 1.307,00 |
| 19.06.2024 | 104,34 | 104,34 | 101,60 | 101,60 | -2,12% | 69,00 |
| 18.06.2024 | 102,92 | 103,80 | 99,98 | 103,80 | 2,67% | 626,00 |
| 17.06.2024 | 97,87 | 101,68 | 94,00 | 101,10 | 5,04% | 1.189,00 |
| 14.06.2024 | 98,07 | 98,99 | 95,02 | 96,25 | -3,50% | 1.873,00 |
| 13.06.2024 | 101,84 | 104,70 | 98,20 | 99,74 | -3,18% | 2.588,00 |
| 12.06.2024 | 95,86 | 106,00 | 95,86 | 103,02 | 6,20% | 559,00 |
| 11.06.2024 | 101,82 | 101,84 | 96,24 | 97,01 | -4,63% | 451,00 |
| 10.06.2024 | 96,34 | 102,78 | 96,34 | 101,72 | 2,90% | 1.549,00 |
| 07.06.2024 | 97,87 | 102,60 | 94,93 | 98,85 | 2,90% | 434,00 |
| 06.06.2024 | 95,95 | 100,82 | 94,01 | 96,06 | 0,76% | 1.280,00 |
| 05.06.2024 | 94,15 | 96,14 | 93,00 | 95,34 | 2,30% | 1.145,00 |
| 04.06.2024 | 89,98 | 93,20 | 89,98 | 93,20 | 2,68% | 764,00 |
| 03.06.2024 | 91,39 | 95,52 | 89,65 | 90,77 | -0,14% | 1.142,00 |
| 31.05.2024 | 95,36 | 95,36 | 90,90 | 90,90 | -3,57% | 2.149,00 |
| 30.05.2024 | 94,82 | 98,52 | 94,27 | 94,27 | -3,53% | 314,00 |
| 29.05.2024 | 96,97 | 98,80 | 93,60 | 97,72 | 1,79% | 314,00 |
| 28.05.2024 | 99,32 | 101,86 | 95,21 | 96,00 | -3,19% | 1.491,00 |
| 27.05.2024 | 99,99 | 101,58 | 99,01 | 99,16 | -1,88% | 352,00 |
| 24.05.2024 | 100,38 | 102,84 | 100,36 | 101,06 | -0,51% | 531,00 |
| 23.05.2024 | 106,46 | 110,68 | 100,58 | 101,58 | -4,83% | 1.276,00 |
| 22.05.2024 | 106,38 | 106,74 | 106,00 | 106,74 | 0,38% | 114,00 |
| 21.05.2024 | 108,86 | 108,86 | 105,46 | 106,34 | -2,94% | 131,00 |
| 20.05.2024 | 106,74 | 109,56 | 106,00 | 109,56 | 2,76% | 455,00 |
| 17.05.2024 | 108,96 | 108,96 | 106,62 | 106,62 | -2,34% | 367,00 |
| 16.05.2024 | 109,96 | 113,46 | 108,94 | 109,18 | -1,21% | 526,00 |
| 15.05.2024 | 113,40 | 114,72 | 109,32 | 110,52 | -1,09% | 1.065,00 |
| 14.05.2024 | 108,10 | 114,62 | 108,10 | 111,74 | 2,16% | 1.494,00 |
| 13.05.2024 | 109,98 | 110,96 | 108,36 | 109,38 | 1,20% | 699,00 |
| 10.05.2024 | 115,00 | 115,50 | 107,58 | 108,08 | -0,26% | 1.961,00 |
| 09.05.2024 | 104,96 | 108,50 | 104,96 | 108,36 | 2,91% | 452,00 |
| 08.05.2024 | 107,00 | 108,20 | 104,92 | 105,30 | -2,70% | 3.123,00 |
| 07.05.2024 | 112,84 | 116,58 | 108,22 | 108,22 | -5,90% | 680,00 |
| 06.05.2024 | 114,54 | 119,66 | 111,34 | 115,00 | 2,94% | 3.410,00 |
| 03.05.2024 | 108,84 | 114,80 | 107,12 | 111,72 | 2,84% | 3.008,00 |
| 02.05.2024 | 107,04 | 113,26 | 104,46 | 108,64 | 40,22% | 14.378,00 |
| 30.04.2024 | 77,51 | 79,06 | 75,80 | 77,48 | -2,13% | 1.529,00 |
| 29.04.2024 | 80,00 | 82,50 | 78,60 | 79,17 | 0,98% | 1.707,00 |
| 26.04.2024 | 73,00 | 78,57 | 70,78 | 78,40 | 9,09% | 2.627,00 |
| 25.04.2024 | 70,07 | 71,87 | 67,35 | 71,87 | 0,41% | 863,00 |
| 24.04.2024 | 71,78 | 72,50 | 70,48 | 71,58 | 1,20% | 745,00 |
| 23.04.2024 | 67,50 | 71,09 | 67,50 | 70,73 | 8,87% | 1.556,00 |
| 22.04.2024 | 68,21 | 68,21 | 63,65 | 64,97 | -2,42% | 1.273,00 |
| 19.04.2024 | 65,81 | 67,03 | 64,66 | 66,58 | -2,56% | 2.378,00 |