292,350$
0,76%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 370,11 | 373,00 | 360,33 | 369,29 | -0,56% | 1.933.501,00 |
| 25.09.2025 | 360,17 | 378,50 | 355,00 | 371,38 | -0,92% | 3.074.713,00 |
| 24.09.2025 | 379,30 | 379,79 | 368,66 | 374,81 | -0,87% | 1.639.573,00 |
| 23.09.2025 | 390,12 | 394,45 | 376,38 | 378,10 | -3,26% | 3.427.871,00 |
| 22.09.2025 | 387,84 | 392,93 | 384,00 | 390,85 | -0,27% | 1.701.987,00 |
| 19.09.2025 | 381,54 | 393,00 | 380,91 | 391,89 | 3,63% | 5.380.811,00 |
| 18.09.2025 | 381,77 | 396,96 | 376,61 | 378,16 | 0,03% | 3.885.444,00 |
| 17.09.2025 | 369,00 | 379,75 | 368,56 | 378,06 | 3,69% | 3.490.951,00 |
| 16.09.2025 | 365,25 | 367,08 | 359,38 | 364,59 | -0,21% | 1.178.610,00 |
| 15.09.2025 | 363,35 | 369,45 | 360,56 | 365,35 | 0,99% | 1.474.170,00 |
| 12.09.2025 | 352,68 | 370,54 | 349,07 | 361,77 | 2,13% | 2.877.391,00 |
| 11.09.2025 | 367,73 | 367,73 | 352,63 | 354,24 | -2,98% | 3.508.026,00 |
| 10.09.2025 | 376,80 | 381,89 | 363,03 | 365,12 | -2,63% | 2.953.472,00 |
| 09.09.2025 | 373,31 | 376,19 | 368,40 | 375,00 | 0,75% | 2.036.683,00 |
| 08.09.2025 | 371,00 | 378,32 | 364,50 | 372,21 | 0,90% | 1.697.847,00 |
| 05.09.2025 | 375,19 | 377,50 | 356,48 | 368,88 | -0,35% | 2.445.297,00 |
| 04.09.2025 | 364,38 | 372,04 | 358,00 | 370,17 | 2,17% | 1.408.313,00 |
| 03.09.2025 | 367,32 | 371,58 | 359,94 | 362,32 | -1,11% | 1.470.661,00 |
| 02.09.2025 | 362,04 | 369,31 | 354,10 | 366,39 | -1,49% | 2.139.827,00 |
| 29.08.2025 | 377,00 | 378,54 | 366,22 | 371,92 | -1,45% | 1.836.875,00 |
| 28.08.2025 | 369,92 | 377,38 | 369,83 | 377,38 | 2,73% | 1.498.106,00 |
| 27.08.2025 | 370,00 | 373,98 | 367,35 | 367,35 | -1,30% | 2.072.557,00 |
| 26.08.2025 | 362,00 | 372,40 | 357,80 | 372,20 | 2,78% | 2.320.913,00 |
| 25.08.2025 | 354,39 | 368,38 | 353,00 | 362,12 | 1,20% | 3.487.407,00 |
| 22.08.2025 | 340,14 | 362,86 | 336,62 | 357,81 | 5,53% | 3.476.169,00 |
| 21.08.2025 | 335,00 | 341,45 | 331,50 | 339,07 | 0,14% | 1.609.017,00 |
| 20.08.2025 | 327,00 | 341,54 | 318,17 | 338,61 | -1,64% | 4.088.356,00 |
| 19.08.2025 | 359,16 | 361,14 | 342,30 | 344,24 | -4,25% | 2.388.745,00 |
| 18.08.2025 | 350,50 | 363,50 | 349,19 | 359,51 | 2,72% | 3.247.374,00 |
| 15.08.2025 | 344,16 | 351,54 | 338,47 | 349,99 | 2,16% | 3.653.410,00 |
| 14.08.2025 | 346,45 | 348,87 | 340,65 | 342,59 | -2,08% | 1.752.125,00 |
| 13.08.2025 | 347,79 | 351,49 | 343,40 | 349,87 | 1,38% | 2.329.779,00 |
| 12.08.2025 | 348,70 | 354,50 | 335,16 | 345,11 | -0,04% | 2.745.825,00 |
| 11.08.2025 | 347,80 | 349,40 | 339,11 | 345,25 | -0,66% | 2.263.296,00 |
| 08.08.2025 | 356,73 | 357,23 | 341,35 | 347,56 | -2,85% | 2.820.948,00 |
| 07.08.2025 | 362,84 | 368,37 | 351,46 | 357,75 | 0,81% | 2.180.763,00 |
| 06.08.2025 | 351,17 | 357,42 | 345,72 | 354,89 | 1,18% | 1.988.260,00 |
| 05.08.2025 | 365,09 | 369,49 | 346,18 | 350,74 | -2,75% | 3.351.588,00 |
| 04.08.2025 | 369,72 | 371,44 | 352,37 | 360,66 | -1,94% | 3.786.572,00 |
| 01.08.2025 | 380,99 | 384,26 | 365,00 | 367,78 | -5,74% | 5.050.500,00 |
| 31.07.2025 | 390,23 | 413,33 | 383,50 | 390,17 | 16,96% | 10.884.184,00 |
| 30.07.2025 | 336,46 | 340,80 | 328,58 | 333,59 | -0,86% | 3.986.361,00 |
| 29.07.2025 | 338,45 | 344,96 | 327,13 | 336,50 | 0,05% | 3.503.736,00 |
| 28.07.2025 | 335,81 | 339,82 | 333,01 | 336,33 | 1,27% | 2.266.154,00 |
| 25.07.2025 | 336,00 | 339,83 | 328,87 | 332,12 | 1,85% | 2.065.892,00 |
| 24.07.2025 | 342,40 | 342,40 | 325,86 | 326,09 | -4,93% | 2.656.426,00 |
| 23.07.2025 | 338,79 | 343,44 | 331,84 | 343,00 | 0,42% | 3.224.257,00 |
| 22.07.2025 | 341,77 | 346,88 | 331,13 | 341,56 | -0,11% | 2.630.897,00 |
| 21.07.2025 | 344,08 | 345,89 | 338,83 | 341,92 | -1,61% | 1.562.203,00 |
| 18.07.2025 | 349,17 | 349,78 | 336,72 | 347,52 | 0,41% | 2.800.516,00 |
| 17.07.2025 | 352,05 | 358,58 | 344,29 | 346,10 | -1,68% | 3.341.748,00 |
| 16.07.2025 | 351,00 | 358,49 | 347,00 | 352,02 | 1,04% | 3.574.410,00 |
| 15.07.2025 | 346,51 | 349,02 | 337,55 | 348,41 | 0,31% | 1.871.571,00 |
| 14.07.2025 | 346,25 | 354,53 | 342,81 | 347,34 | 1,07% | 1.956.668,00 |
| 11.07.2025 | 344,46 | 351,94 | 341,60 | 343,67 | -0,54% | 1.874.061,00 |
| 10.07.2025 | 349,35 | 357,47 | 345,41 | 345,55 | -1,58% | 2.133.334,00 |
| 09.07.2025 | 349,92 | 353,93 | 343,00 | 351,09 | 1,49% | 1.902.027,00 |
| 08.07.2025 | 361,75 | 364,00 | 342,70 | 345,92 | -3,19% | 2.840.613,00 |
| 07.07.2025 | 347,70 | 359,90 | 345,90 | 357,32 | 2,58% | 3.160.591,00 |
| 03.07.2025 | 344,78 | 349,90 | 338,57 | 348,33 | 1,44% | 1.542.889,00 |
| 02.07.2025 | 338,08 | 348,00 | 336,88 | 343,39 | 1,52% | 2.991.828,00 |
| 01.07.2025 | 335,90 | 343,89 | 332,58 | 338,26 | 0,39% | 3.332.191,00 |
| 30.06.2025 | 323,00 | 339,34 | 323,00 | 336,96 | 5,54% | 4.572.712,00 |
| 27.06.2025 | 308,73 | 320,00 | 306,50 | 319,26 | 4,17% | 7.941.055,00 |
| 26.06.2025 | 316,29 | 317,00 | 305,08 | 306,48 | -2,94% | 4.176.199,00 |
| 25.06.2025 | 325,17 | 326,77 | 311,78 | 315,76 | -2,23% | 1.976.297,00 |
| 24.06.2025 | 325,15 | 328,20 | 321,67 | 322,97 | 0,90% | 2.592.378,00 |
| 23.06.2025 | 315,30 | 323,38 | 308,33 | 320,08 | 0,06% | 2.660.542,00 |
| 20.06.2025 | 312,70 | 321,50 | 308,24 | 319,89 | 3,89% | 5.279.431,00 |
| 18.06.2025 | 291,20 | 308,70 | 290,90 | 307,91 | 4,74% | 3.529.128,00 |
| 17.06.2025 | 288,50 | 295,47 | 288,50 | 293,98 | 1,35% | 3.388.897,00 |