356,025€
4,76%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 343,88 | 354,60 | 343,20 | 353,98 | 4,16% | 283,00 |
| 21.04.2026 | 343,00 | 345,65 | 339,70 | 339,85 | -0,16% | 424,00 |
| 20.04.2026 | 325,35 | 340,40 | 324,90 | 340,40 | 3,94% | 698,00 |
| 17.04.2026 | 310,65 | 335,20 | 306,50 | 327,50 | 6,92% | 309,00 |
| 16.04.2026 | 313,10 | 314,75 | 303,90 | 306,30 | -2,17% | 552,00 |
| 15.04.2026 | 314,65 | 322,90 | 312,95 | 313,10 | -1,25% | 1.212,00 |
| 14.04.2026 | 303,80 | 323,00 | 301,65 | 317,05 | 5,61% | 576,00 |
| 13.04.2026 | 283,45 | 301,65 | 280,70 | 300,20 | 4,95% | 361,00 |
| 10.04.2026 | 277,35 | 288,65 | 277,35 | 286,05 | 1,69% | 41,00 |
| 09.04.2026 | 285,30 | 285,30 | 271,80 | 281,30 | -3,37% | 41,00 |
| 08.04.2026 | 288,95 | 293,05 | 285,75 | 291,10 | 6,26% | 588,00 |
| 07.04.2026 | 276,60 | 276,60 | 266,25 | 273,95 | -0,29% | 637,00 |
| 02.04.2026 | 260,35 | 274,75 | 260,35 | 274,75 | 2,60% | 162,00 |
| 01.04.2026 | 275,75 | 278,00 | 254,80 | 267,80 | -1,53% | 1.366,00 |
| 31.03.2026 | 252,80 | 271,95 | 248,85 | 271,95 | 9,26% | 1.085,00 |
| 30.03.2026 | 260,40 | 265,10 | 238,60 | 248,90 | -5,02% | 494,00 |
| 27.03.2026 | 264,95 | 264,95 | 258,10 | 262,05 | 0,96% | 34,00 |
| 26.03.2026 | 256,60 | 259,55 | 255,35 | 259,55 | -2,74% | 163,00 |
| 25.03.2026 | 264,80 | 268,00 | 263,40 | 266,85 | 2,97% | 502,00 |
| 24.03.2026 | 257,30 | 259,85 | 253,70 | 259,15 | -0,37% | 82,00 |
| 23.03.2026 | 238,00 | 262,45 | 238,00 | 260,10 | 3,05% | 307,00 |
| 20.03.2026 | 252,10 | 256,70 | 250,40 | 252,40 | -1,21% | 28,00 |
| 19.03.2026 | 252,35 | 255,50 | 239,05 | 255,50 | 0,41% | 1.067,00 |
| 18.03.2026 | 259,30 | 259,30 | 254,45 | 254,45 | -6,49% | 59,00 |
| 17.03.2026 | 263,60 | 276,30 | 263,60 | 272,10 | 1,02% | 438,00 |
| 16.03.2026 | 262,45 | 273,35 | 262,10 | 269,35 | 4,58% | 426,00 |
| 13.03.2026 | 252,60 | 260,95 | 250,65 | 257,55 | 0,57% | 384,00 |
| 12.03.2026 | 264,50 | 264,50 | 254,35 | 256,10 | -4,33% | 350,00 |
| 11.03.2026 | 273,10 | 282,10 | 265,35 | 267,70 | -3,20% | 322,00 |
| 10.03.2026 | 285,00 | 285,00 | 269,85 | 276,55 | -1,95% | 566,00 |
| 09.03.2026 | 267,80 | 282,05 | 264,50 | 282,05 | 2,56% | 159,00 |
| 06.03.2026 | 284,00 | 284,00 | 274,85 | 275,00 | -0,49% | 637,00 |
| 05.03.2026 | 271,00 | 281,20 | 270,15 | 276,35 | 0,86% | 283,00 |
| 04.03.2026 | 274,75 | 275,55 | 274,00 | 274,00 | -0,81% | 175,00 |
| 03.03.2026 | 272,75 | 276,90 | 261,35 | 276,25 | 1,28% | 600,00 |
| 02.03.2026 | 278,30 | 283,25 | 272,75 | 272,75 | -3,89% | 611,00 |
| 27.02.2026 | 298,05 | 300,85 | 274,00 | 283,80 | -4,99% | 258,00 |
| 26.02.2026 | 283,15 | 298,70 | 282,45 | 298,70 | 7,54% | 1.049,00 |
| 25.02.2026 | 280,00 | 280,65 | 276,20 | 277,75 | -0,09% | 66,00 |
| 24.02.2026 | 274,20 | 282,95 | 272,85 | 278,00 | 0,36% | 164,00 |
| 23.02.2026 | 280,95 | 285,85 | 266,05 | 277,00 | -2,45% | 916,00 |
| 20.02.2026 | 285,65 | 290,85 | 272,10 | 283,95 | 1,63% | 2.079,00 |
| 19.02.2026 | 259,95 | 297,85 | 253,60 | 279,40 | -8,80% | 3.361,00 |
| 18.02.2026 | 300,25 | 309,45 | 290,85 | 306,35 | 3,48% | 584,00 |
| 17.02.2026 | 285,75 | 296,05 | 285,55 | 296,05 | 1,30% | 177,00 |
| 16.02.2026 | 292,60 | 292,90 | 292,25 | 292,25 | 0,59% | 19,00 |
| 13.02.2026 | 291,45 | 292,75 | 288,45 | 290,55 | -0,26% | 37,00 |
| 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 | 335,25 | 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 | 397,65 | 406,00 | 397,65 | 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 |