332,661$
-7,99%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 341,90 | 353,71 | 315,00 | 332,79 | -7,95% | 17.619.730,00 |
| 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 | 381,25 | 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 | 406,69 | 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% | 6.878.857,00 |
| 28.01.2026 | 476,01 | 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 | 473,50 | 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 | 457,72 | 479,33 | 457,72 | 478,45 | 5,15% | 2.662.305,00 |
| 21.01.2026 | 443,23 | 457,88 | 442,08 | 455,02 | 2,88% | 3.502.966,00 |
| 20.01.2026 | 433,82 | 450,00 | 430,35 | 442,29 | 1,23% | 2.630.735,00 |
| 19.01.2026 | 435,61 | 436,91 | 435,55 | 436,91 | -1,40% | - |
| 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 | 455,17 | 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 | 319,00 | 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 |
| 06.11.2025 | 306,89 | 310,26 | 288,03 | 290,14 | -6,31% | 4.730.760,00 |
| 05.11.2025 | 308,05 | 327,21 | 307,12 | 309,68 | -0,04% | 3.482.773,00 |
| 04.11.2025 | 322,90 | 326,40 | 309,67 | 309,79 | -6,78% | 3.856.384,00 |
| 03.11.2025 | 306,64 | 334,75 | 302,42 | 332,33 | 8,41% | 4.866.566,00 |
| 31.10.2025 | 308,28 | 309,66 | 298,08 | 306,54 | 0,48% | 5.704.472,00 |
| 30.10.2025 | 312,10 | 326,71 | 301,26 | 305,07 | -13,81% | 12.216.650,00 |
| 29.10.2025 | 359,94 | 369,56 | 350,16 | 353,95 | -2,28% | 5.075.364,00 |
| 28.10.2025 | 369,55 | 372,31 | 359,77 | 362,20 | 1,99% | 2.985.108,00 |
| 27.10.2025 | 356,30 | 363,71 | 351,31 | 355,15 | 1,12% | 1.902.673,00 |
| 24.10.2025 | 344,55 | 357,09 | 344,50 | 351,20 | 2,84% | 2.666.612,00 |
| 23.10.2025 | 314,30 | 341,50 | 314,30 | 341,50 | 4,47% | 3.423.426,00 |
| 22.10.2025 | 349,46 | 350,00 | 310,01 | 326,88 | -8,15% | 5.801.891,00 |
| 21.10.2025 | 345,71 | 357,68 | 343,02 | 355,87 | 5,41% | 2.767.503,00 |
| 20.10.2025 | 335,18 | 341,43 | 324,43 | 337,60 | 1,29% | 2.401.309,00 |
| 17.10.2025 | 347,26 | 348,91 | 325,13 | 333,31 | -3,31% | - |
| 16.10.2025 | 356,14 | 364,37 | 342,08 | 344,71 | -3,01% | 1.902.766,00 |
| 15.10.2025 | 351,37 | 363,22 | 350,67 | 355,42 | 2,75% | 2.392.637,00 |
| 14.10.2025 | 329,14 | 349,83 | 323,45 | 345,91 | 2,26% | 2.585.490,00 |
| 13.10.2025 | 333,52 | 341,98 | 329,50 | 338,28 | 2,75% | 2.375.979,00 |
| 10.10.2025 | 360,00 | 364,00 | 327,52 | 329,24 | -8,55% | 3.859.026,00 |
| 09.10.2025 | 362,24 | 362,98 | 347,80 | 360,03 | -0,24% | 2.485.672,00 |
| 08.10.2025 | 370,10 | 373,00 | 360,63 | 360,91 | -2,54% | 2.698.952,00 |
| 07.10.2025 | 371,86 | 378,05 | 363,00 | 370,31 | 0,19% | 2.339.308,00 |
| 06.10.2025 | 379,56 | 380,02 | 366,00 | 369,60 | -1,63% | 1.801.273,00 |
| 03.10.2025 | 395,88 | 396,75 | 373,72 | 375,72 | -4,81% | 1.937.278,00 |
| 02.10.2025 | 400,00 | 401,00 | 386,41 | 394,71 | -0,18% | 1.596.238,00 |
| 01.10.2025 | 388,32 | 398,89 | 378,45 | 395,41 | 4,82% | 3.300.493,00 |
| 30.09.2025 | 389,53 | 395,63 | 373,90 | 377,24 | -3,93% | 2.978.746,00 |
| 29.09.2025 | 373,00 | 394,93 | 370,50 | 392,66 | 6,33% | 3.933.259,00 |