289,375€
0,58%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 232,45 | 232,55 | 226,10 | 229,70 | 0,48% | 2.731,00 |
| 06.05.2025 | 227,00 | 229,00 | 224,05 | 228,60 | -0,65% | 1.005,00 |
| 05.05.2025 | 222,10 | 231,65 | 221,90 | 230,10 | 1,21% | 1.121,00 |
| 02.05.2025 | 223,25 | 230,00 | 222,90 | 227,35 | 6,36% | 1.214,00 |
| 30.04.2025 | 213,70 | 214,00 | 202,95 | 213,75 | 0,47% | 1.195,00 |
| 29.04.2025 | 211,50 | 214,60 | 210,00 | 212,75 | 0,24% | 219,00 |
| 28.04.2025 | 209,90 | 212,60 | 207,10 | 212,25 | 1,34% | 556,00 |
| 25.04.2025 | 207,05 | 212,70 | 204,90 | 209,45 | 2,47% | 625,00 |
| 24.04.2025 | 197,52 | 206,85 | 189,50 | 204,40 | 3,15% | 2.965,00 |
| 23.04.2025 | 194,08 | 198,16 | 190,58 | 198,16 | 7,44% | 1.292,00 |
| 22.04.2025 | 168,16 | 191,50 | 168,16 | 184,44 | -2,93% | 2.182,00 |
| 17.04.2025 | 186,70 | 190,00 | 184,26 | 190,00 | 5,56% | 213,00 |
| 16.04.2025 | 180,94 | 186,32 | 180,00 | 180,00 | -5,09% | 340,00 |
| 15.04.2025 | 180,40 | 194,50 | 178,36 | 189,66 | 5,67% | 1.349,00 |
| 14.04.2025 | 185,00 | 190,84 | 175,66 | 179,48 | -0,70% | 442,00 |
| 11.04.2025 | 178,40 | 180,74 | 170,32 | 180,74 | -0,93% | 766,00 |
| 10.04.2025 | 202,50 | 202,50 | 173,20 | 182,44 | -9,46% | 2.685,00 |
| 09.04.2025 | 153,02 | 201,55 | 153,02 | 201,50 | 22,72% | 2.557,00 |
| 08.04.2025 | 159,60 | 180,76 | 155,30 | 164,20 | 6,89% | 2.619,00 |
| 07.04.2025 | 143,56 | 162,48 | 120,00 | 153,62 | 3,07% | 3.347,00 |
| 04.04.2025 | 164,22 | 169,98 | 142,18 | 149,04 | -9,54% | 4.743,00 |
| 03.04.2025 | 194,00 | 197,00 | 162,60 | 164,76 | -20,83% | 4.542,00 |
| 02.04.2025 | 195,50 | 211,50 | 195,00 | 208,10 | 7,28% | 1.509,00 |
| 01.04.2025 | 193,86 | 196,80 | 190,88 | 193,98 | 0,66% | 386,00 |
| 31.03.2025 | 187,98 | 196,32 | 180,50 | 192,70 | 1,62% | 1.603,00 |
| 28.03.2025 | 191,80 | 191,82 | 182,00 | 189,62 | -2,59% | 1.788,00 |
| 27.03.2025 | 187,56 | 196,54 | 182,00 | 194,66 | 3,64% | 4.207,00 |
| 26.03.2025 | 205,15 | 208,20 | 187,82 | 187,82 | -9,13% | 1.367,00 |
| 25.03.2025 | 196,52 | 209,40 | 196,52 | 206,70 | 3,91% | 3.559,00 |
| 24.03.2025 | 178,98 | 199,20 | 178,98 | 198,92 | 11,18% | 2.329,00 |
| 21.03.2025 | 172,04 | 179,68 | 168,96 | 178,92 | 5,31% | 447,00 |
| 20.03.2025 | 165,12 | 181,82 | 165,12 | 169,90 | 4,50% | 2.820,00 |
| 19.03.2025 | 151,88 | 162,58 | 149,18 | 162,58 | 6,88% | 500,00 |
| 18.03.2025 | 171,42 | 171,80 | 152,12 | 152,12 | -10,60% | 1.027,00 |
| 17.03.2025 | 166,92 | 173,58 | 164,36 | 170,16 | 2,24% | 905,00 |
| 14.03.2025 | 156,52 | 166,44 | 154,24 | 166,44 | 9,99% | 2.845,00 |
| 13.03.2025 | 166,90 | 168,30 | 151,24 | 151,32 | -7,51% | 2.113,00 |
| 12.03.2025 | 160,04 | 174,48 | 160,04 | 163,60 | 3,43% | 752,00 |
| 11.03.2025 | 157,42 | 162,80 | 152,68 | 158,18 | 0,00% | 1.177,00 |
| 10.03.2025 | 174,10 | 174,10 | 153,90 | 158,18 | -4,99% | 1.943,00 |
| 07.03.2025 | 172,38 | 174,76 | 159,64 | 166,48 | -4,32% | 1.951,00 |
| 06.03.2025 | 198,94 | 198,94 | 172,74 | 174,00 | -12,54% | 3.139,00 |
| 05.03.2025 | 211,45 | 211,45 | 192,18 | 198,94 | -2,81% | 1.221,00 |
| 04.03.2025 | 208,65 | 209,70 | 188,76 | 204,70 | -4,88% | 2.889,00 |
| 03.03.2025 | 220,10 | 229,00 | 211,75 | 215,20 | -3,17% | 2.913,00 |
| 28.02.2025 | 213,25 | 222,50 | 212,60 | 222,25 | 1,44% | 402,00 |
| 27.02.2025 | 226,55 | 227,40 | 217,95 | 219,10 | -1,24% | 601,00 |
| 26.02.2025 | 215,00 | 224,60 | 214,55 | 221,85 | 3,43% | 2.186,00 |
| 25.02.2025 | 204,20 | 214,50 | 201,80 | 214,50 | 3,27% | 1.763,00 |
| 24.02.2025 | 212,00 | 219,00 | 199,16 | 207,70 | -2,58% | 3.593,00 |
| 21.02.2025 | 237,80 | 240,30 | 213,20 | 213,20 | -9,85% | 1.650,00 |
| 20.02.2025 | 241,75 | 257,40 | 224,00 | 236,50 | -12,23% | 4.881,00 |
| 19.02.2025 | 275,90 | 281,05 | 269,45 | 269,45 | -1,26% | 1.128,00 |
| 18.02.2025 | 275,90 | 276,70 | 270,90 | 272,90 | -0,75% | 1.505,00 |
| 17.02.2025 | 273,90 | 274,95 | 269,50 | 274,95 | 1,42% | 855,00 |
| 14.02.2025 | 262,05 | 271,75 | 259,65 | 271,10 | 4,33% | 1.558,00 |
| 13.02.2025 | 258,95 | 259,90 | 253,50 | 259,85 | 0,74% | 2.230,00 |
| 12.02.2025 | 259,55 | 263,15 | 253,95 | 257,95 | -0,75% | 372,00 |
| 11.02.2025 | 260,00 | 262,65 | 256,95 | 259,90 | -0,08% | 519,00 |
| 10.02.2025 | 258,35 | 261,95 | 254,30 | 260,10 | 2,93% | 404,00 |
| 07.02.2025 | 251,65 | 254,10 | 249,00 | 252,70 | 0,28% | 788,00 |
| 06.02.2025 | 245,10 | 253,35 | 245,10 | 252,00 | 1,96% | 214,00 |
| 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 |