303,144$
-2,87%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 299,84 | 303,68 | 297,40 | 303,65 | -2,70% | - |
| 01.04.2026 | 316,67 | 322,25 | 294,71 | 312,09 | -0,73% | 3.140.625,00 |
| 31.03.2026 | 297,94 | 316,71 | 287,11 | 314,38 | 8,11% | 4.563.940,00 |
| 30.03.2026 | 302,48 | 305,00 | 272,32 | 290,80 | -3,72% | 3.944.432,00 |
| 27.03.2026 | 298,73 | 305,52 | 295,61 | 302,04 | 0,22% | 3.364.501,00 |
| 26.03.2026 | 300,92 | 303,01 | 293,17 | 301,37 | -2,33% | 2.662.831,00 |
| 25.03.2026 | 304,61 | 310,70 | 300,35 | 308,56 | 2,52% | 2.407.640,00 |
| 24.03.2026 | 294,01 | 304,22 | 291,73 | 300,97 | 0,46% | 2.499.218,00 |
| 23.03.2026 | 291,15 | 306,50 | 290,27 | 299,60 | 6,51% | 3.237.470,00 |
| 20.03.2026 | 291,11 | 291,36 | 276,74 | 281,28 | -4,39% | 3.311.978,00 |
| 19.03.2026 | 284,91 | 297,00 | 275,39 | 294,18 | 1,03% | 4.881.891,00 |
| 18.03.2026 | 310,94 | 314,61 | 290,01 | 291,17 | -7,49% | 2.390.680,00 |
| 17.03.2026 | 310,39 | 319,70 | 308,45 | 314,74 | 2,87% | 1.809.361,00 |
| 16.03.2026 | 306,70 | 315,98 | 303,45 | 305,97 | 1,94% | 2.854.257,00 |
| 13.03.2026 | 299,26 | 303,26 | 288,50 | 300,15 | 2,57% | 3.194.277,00 |
| 12.03.2026 | 304,99 | 306,51 | 291,85 | 292,64 | -5,44% | 2.138.840,00 |
| 11.03.2026 | 320,00 | 329,47 | 305,40 | 309,48 | -2,91% | 2.542.259,00 |
| 10.03.2026 | 327,15 | 332,05 | 312,42 | 318,77 | -2,89% | 2.360.611,00 |
| 09.03.2026 | 312,89 | 329,10 | 302,85 | 328,26 | 3,32% | 3.066.137,00 |
| 06.03.2026 | 321,00 | 323,69 | 312,77 | 317,70 | -4,06% | 2.070.489,00 |
| 05.03.2026 | 313,55 | 331,96 | 313,55 | 331,16 | 4,71% | 2.504.957,00 |
| 04.03.2026 | 322,11 | 331,01 | 315,47 | 316,26 | -0,86% | 2.581.377,00 |
| 03.03.2026 | 315,71 | 323,29 | 299,30 | 318,99 | -1,28% | 3.139.265,00 |
| 02.03.2026 | 322,48 | 327,90 | 317,12 | 323,11 | -3,31% | 2.599.801,00 |
| 27.02.2026 | 343,83 | 348,59 | 320,64 | 334,16 | -5,58% | 4.711.354,00 |
| 26.02.2026 | 335,00 | 355,42 | 334,00 | 353,90 | 5,68% | 3.154.915,00 |
| 25.02.2026 | 327,00 | 335,82 | 319,91 | 334,89 | 2,99% | 2.766.597,00 |
| 24.02.2026 | 325,82 | 337,77 | 323,50 | 325,16 | 0,02% | 3.132.811,00 |
| 23.02.2026 | 333,84 | 338,40 | 313,41 | 325,10 | -3,42% | 4.541.166,00 |
| 20.02.2026 | 330,00 | 344,95 | 318,00 | 336,62 | 1,15% | 7.352.701,00 |
| 19.02.2026 | 341,90 | 353,71 | 315,00 | 332,79 | -7,95% | 17.741.035,00 |
| 18.02.2026 | 339,15 | 366,26 | 339,15 | 361,53 | 3,02% | 9.595.402,00 |
| 17.02.2026 | 337,46 | 352,18 | 334,00 | 350,94 | 2,35% | 3.485.020,00 |
| 13.02.2026 | 344,27 | 351,19 | 336,11 | 342,87 | -0,37% | 2.796.190,00 |
| 12.02.2026 | 365,00 | 370,99 | 328,88 | 344,14 | -5,47% | 6.295.447,00 |
| 11.02.2026 | 394,00 | 396,23 | 346,22 | 364,07 | -7,05% | 6.586.603,00 |
| 10.02.2026 | 411,48 | 419,85 | 391,52 | 391,69 | -4,84% | 2.707.442,00 |
| 09.02.2026 | 400,60 | 413,68 | 393,00 | 411,61 | 1,97% | 1.658.144,00 |
| 06.02.2026 | 391,36 | 412,86 | 390,29 | 403,67 | 5,21% | 3.675.475,00 |
| 05.02.2026 | 385,26 | 391,99 | 360,50 | 383,69 | -2,38% | 4.795.512,00 |
| 04.02.2026 | 406,34 | 407,57 | 366,53 | 393,04 | -4,22% | 4.645.192,00 |
| 03.02.2026 | 406,78 | 415,51 | 392,26 | 410,36 | 0,61% | 2.797.083,00 |
| 02.02.2026 | 391,19 | 419,00 | 391,00 | 407,89 | 1,69% | 2.245.349,00 |
| 30.01.2026 | 425,21 | 427,50 | 396,61 | 401,11 | -6,16% | 3.837.659,00 |
| 29.01.2026 | 431,27 | 445,00 | 413,30 | 427,44 | 4,24% | 6.904.605,00 |
| 28.01.2026 | 474,06 | 477,59 | 374,55 | 410,04 | -14,17% | 19.804.842,00 |
| 27.01.2026 | 477,62 | 484,79 | 463,01 | 477,72 | 0,85% | 3.473.305,00 |
| 26.01.2026 | 474,59 | 483,03 | 469,25 | 473,71 | 0,08% | 1.886.459,00 |
| 23.01.2026 | 477,79 | 486,89 | 462,45 | 473,31 | -1,07% | 2.460.863,00 |
| 22.01.2026 | 458,53 | 479,33 | 457,72 | 478,45 | 5,15% | 2.662.305,00 |
| 21.01.2026 | 445,00 | 457,88 | 442,08 | 455,02 | 2,88% | 3.502.966,00 |
| 20.01.2026 | 433,82 | 450,00 | 430,35 | 442,29 | -0,19% | 2.630.735,00 |
| 16.01.2026 | 460,35 | 464,51 | 442,19 | 443,12 | -3,85% | 2.841.194,00 |
| 15.01.2026 | 463,50 | 472,73 | 457,92 | 460,88 | 0,49% | 1.759.848,00 |
| 14.01.2026 | 467,49 | 474,50 | 450,76 | 458,61 | -2,12% | 3.132.222,00 |
| 13.01.2026 | 471,98 | 472,00 | 456,78 | 468,55 | 0,87% | 2.300.587,00 |
| 12.01.2026 | 457,43 | 471,00 | 455,30 | 464,52 | 0,31% | 2.167.505,00 |
| 09.01.2026 | 447,99 | 466,16 | 447,65 | 463,09 | 4,63% | 3.257.033,00 |
| 08.01.2026 | 449,87 | 457,57 | 433,14 | 442,58 | -1,82% | 3.032.124,00 |
| 07.01.2026 | 442,00 | 454,36 | 440,00 | 450,78 | 2,35% | 2.557.643,00 |
| 06.01.2026 | 434,00 | 442,78 | 427,80 | 440,44 | 2,41% | 2.860.346,00 |
| 05.01.2026 | 402,60 | 434,39 | 398,28 | 430,06 | 7,45% | 4.181.454,00 |
| 02.01.2026 | 421,68 | 421,71 | 390,87 | 400,25 | -5,16% | 4.696.721,00 |
| 31.12.2025 | 429,55 | 429,98 | 421,86 | 422,02 | -1,75% | 1.599.298,00 |
| 30.12.2025 | 433,47 | 435,70 | 429,05 | 429,55 | -0,92% | 1.345.152,00 |
| 29.12.2025 | 435,90 | 440,78 | 429,00 | 433,55 | -1,12% | 1.681.997,00 |
| 26.12.2025 | 441,99 | 446,80 | 436,64 | 438,47 | -0,70% | 1.257.060,00 |
| 24.12.2025 | 436,96 | 443,50 | 436,57 | 441,57 | 0,96% | 904.442,00 |
| 23.12.2025 | 433,21 | 437,87 | 424,00 | 437,35 | 0,87% | 2.340.393,00 |
| 22.12.2025 | 452,87 | 458,25 | 429,59 | 433,59 | -3,69% | 5.667.633,00 |
| 19.12.2025 | 464,99 | 474,89 | 450,08 | 450,22 | -3,33% | 34.650.966,00 |
| 18.12.2025 | 449,97 | 467,87 | 448,36 | 465,74 | 4,37% | 4.569.496,00 |
| 17.12.2025 | 457,73 | 464,33 | 445,97 | 446,23 | -1,97% | 3.476.417,00 |
| 16.12.2025 | 448,50 | 464,39 | 447,25 | 455,18 | 1,62% | 3.466.733,00 |
| 15.12.2025 | 463,37 | 467,33 | 447,92 | 447,92 | -1,70% | 3.882.120,00 |
| 12.12.2025 | 472,00 | 485,33 | 455,00 | 455,68 | -3,61% | 6.206.303,00 |
| 11.12.2025 | 470,47 | 475,00 | 462,50 | 472,73 | 1,08% | 4.109.394,00 |
| 10.12.2025 | 454,11 | 474,31 | 454,11 | 467,67 | 2,49% | 4.945.694,00 |
| 09.12.2025 | 441,50 | 458,64 | 440,20 | 456,33 | 1,86% | 5.721.321,00 |
| 08.12.2025 | 434,60 | 456,97 | 424,33 | 447,98 | 12,06% | 14.030.464,00 |
| 05.12.2025 | 398,35 | 408,19 | 397,21 | 399,77 | 0,23% | 3.105.827,00 |
| 04.12.2025 | 398,00 | 399,76 | 386,51 | 398,85 | 0,97% | 2.371.128,00 |
| 03.12.2025 | 381,22 | 401,55 | 380,00 | 395,00 | 3,35% | 3.408.281,00 |
| 02.12.2025 | 379,15 | 392,87 | 373,00 | 382,18 | 1,84% | 2.873.433,00 |
| 01.12.2025 | 371,52 | 382,50 | 369,57 | 375,26 | 0,20% | 3.356.635,00 |
| 28.11.2025 | 361,50 | 375,77 | 357,50 | 374,50 | 4,81% | 2.283.337,00 |
| 26.11.2025 | 354,47 | 364,20 | 350,19 | 357,33 | 1,74% | 3.836.491,00 |
| 25.11.2025 | 332,00 | 351,45 | 326,60 | 351,23 | 6,14% | 2.992.751,00 |
| 24.11.2025 | 320,63 | 335,89 | 319,99 | 330,90 | 6,78% | 4.275.737,00 |
| 21.11.2025 | 318,54 | 327,00 | 308,50 | 309,88 | -1,08% | 3.399.436,00 |
| 20.11.2025 | 335,80 | 340,79 | 309,30 | 313,25 | -5,00% | 3.267.403,00 |
| 19.11.2025 | 321,75 | 332,28 | 319,48 | 329,75 | 3,95% | 2.602.427,00 |
| 18.11.2025 | 319,62 | 326,49 | 309,11 | 317,22 | -1,83% | 2.586.884,00 |
| 17.11.2025 | 316,00 | 334,36 | 312,00 | 323,12 | 1,51% | 2.770.151,00 |
| 14.11.2025 | 309,71 | 330,43 | 305,00 | 318,31 | -0,07% | 2.237.526,00 |
| 13.11.2025 | 326,07 | 328,56 | 313,40 | 318,54 | -2,94% | 2.131.540,00 |
| 12.11.2025 | 329,79 | 345,24 | 327,16 | 328,19 | 0,40% | 2.500.341,00 |
| 11.11.2025 | 325,35 | 330,00 | 318,47 | 326,88 | 1,43% | 2.179.482,00 |
| 10.11.2025 | 307,46 | 326,18 | 307,46 | 322,28 | 6,02% | 2.704.757,00 |
| 07.11.2025 | 285,63 | 305,72 | 285,02 | 303,99 | 4,77% | 2.992.370,00 |