188,388$
0,82%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 186,21 | 192,00 | 171,05 | 188,47 | 0,87% | 8.350.540,00 |
| 06.03.2025 | 207,11 | 211,53 | 186,54 | 186,85 | -13,45% | 6.288.613,00 |
| 05.03.2025 | 215,46 | 216,65 | 206,47 | 215,89 | 0,37% | 3.255.673,00 |
| 04.03.2025 | 211,29 | 222,75 | 196,00 | 215,09 | -1,99% | 6.891.752,00 |
| 03.03.2025 | 235,76 | 237,87 | 217,94 | 219,45 | -5,86% | 4.200.655,00 |
| 28.02.2025 | 223,38 | 233,84 | 221,40 | 233,10 | 4,43% | 3.070.725,00 |
| 27.02.2025 | 234,00 | 237,99 | 222,84 | 223,21 | -4,05% | 3.021.510,00 |
| 26.02.2025 | 226,37 | 236,19 | 226,37 | 232,63 | 4,94% | 4.043.397,00 |
| 25.02.2025 | 218,50 | 225,55 | 212,33 | 221,68 | 2,80% | 5.146.108,00 |
| 24.02.2025 | 222,77 | 225,67 | 207,85 | 215,65 | -3,43% | 5.809.993,00 |
| 21.02.2025 | 247,09 | 247,89 | 223,01 | 223,30 | -9,86% | 6.863.213,00 |
| 20.02.2025 | 264,89 | 267,65 | 234,24 | 247,72 | -12,10% | 13.149.166,00 |
| 19.02.2025 | 283,00 | 292,84 | 280,20 | 281,82 | -0,95% | 7.751.993,00 |
| 18.02.2025 | 287,21 | 291,27 | 282,81 | 284,53 | -1,19% | 2.966.871,00 |
| 17.02.2025 | 287,23 | 287,97 | 287,07 | 287,97 | 0,92% | - |
| 14.02.2025 | 273,50 | 286,38 | 272,98 | 285,33 | 4,75% | 3.945.798,00 |
| 13.02.2025 | 268,20 | 273,37 | 264,23 | 272,40 | 1,67% | 1.703.178,00 |
| 12.02.2025 | 265,00 | 270,61 | 260,80 | 267,93 | -1,19% | 2.134.854,00 |
| 11.02.2025 | 268,61 | 272,96 | 265,82 | 271,15 | 1,25% | 1.695.685,00 |
| 10.02.2025 | 264,82 | 270,18 | 258,00 | 267,81 | 1,42% | 2.439.681,00 |
| 07.02.2025 | 261,99 | 265,09 | 259,58 | 264,07 | 0,34% | 1.692.839,00 |
| 06.02.2025 | 259,10 | 263,21 | 254,89 | 263,17 | 2,81% | 1.917.058,00 |
| 05.02.2025 | 258,00 | 259,00 | 253,60 | 255,98 | -0,65% | 1.407.196,00 |
| 04.02.2025 | 252,52 | 259,54 | 251,54 | 257,65 | 2,39% | 2.485.308,00 |
| 03.02.2025 | 240,97 | 253,71 | 240,97 | 251,63 | 1,68% | 2.431.913,00 |
| 31.01.2025 | 250,03 | 255,99 | 246,15 | 247,48 | 1,45% | 3.450.539,00 |
| 30.01.2025 | 248,63 | 252,64 | 242,30 | 243,94 | -0,62% | 2.207.675,00 |
| 29.01.2025 | 245,01 | 246,75 | 241,26 | 245,46 | 0,25% | 1.157.398,00 |
| 28.01.2025 | 240,08 | 246,00 | 232,96 | 244,85 | 1,12% | 1.814.623,00 |
| 27.01.2025 | 234,87 | 248,50 | 234,03 | 242,15 | 0,70% | 1.677.108,00 |
| 24.01.2025 | 242,90 | 244,56 | 239,20 | 240,47 | -1,09% | 1.622.000,00 |
| 23.01.2025 | 232,52 | 243,48 | 230,90 | 243,12 | 3,88% | 1.997.459,00 |
| 22.01.2025 | 238,87 | 243,61 | 233,94 | 234,05 | 0,74% | 2.226.508,00 |
| 21.01.2025 | 233,33 | 236,09 | 228,38 | 232,32 | 0,79% | 1.853.702,00 |
| 17.01.2025 | 231,68 | 233,60 | 225,17 | 230,49 | -0,62% | 3.109.034,00 |
| 16.01.2025 | 218,23 | 238,00 | 216,91 | 231,92 | 8,35% | 8.036.276,00 |
| 15.01.2025 | 202,31 | 214,04 | 199,01 | 214,04 | 9,66% | 4.519.976,00 |
| 14.01.2025 | 197,30 | 199,27 | 191,66 | 195,19 | 0,35% | 2.367.770,00 |
| 13.01.2025 | 189,19 | 194,60 | 188,55 | 194,51 | 0,75% | 2.926.930,00 |
| 10.01.2025 | 193,00 | 194,04 | 186,46 | 193,06 | -2,00% | 3.186.567,00 |
| 08.01.2025 | 203,45 | 203,45 | 192,53 | 197,00 | -0,68% | 4.483.691,00 |
| 07.01.2025 | 199,63 | 207,08 | 194,79 | 198,35 | 5,03% | 9.119.684,00 |
| 06.01.2025 | 187,97 | 193,28 | 179,79 | 188,85 | 6,60% | 9.373.197,00 |
| 03.01.2025 | 188,20 | 197,50 | 175,42 | 177,16 | -11,22% | 11.686.602,00 |
| 02.01.2025 | 200,71 | 212,89 | 186,86 | 199,56 | -1,87% | 9.449.408,00 |
| 31.12.2024 | 210,02 | 210,96 | 199,05 | 203,36 | -3,41% | 3.294.470,00 |
| 30.12.2024 | 210,82 | 212,51 | 204,30 | 210,55 | -2,11% | 2.650.248,00 |
| 27.12.2024 | 219,23 | 220,60 | 211,71 | 215,09 | -4,00% | 2.264.949,00 |
| 26.12.2024 | 222,85 | 226,68 | 220,70 | 224,06 | 0,08% | 1.332.801,00 |
| 24.12.2024 | 223,35 | 225,89 | 222,00 | 223,89 | 0,58% | 870.324,00 |
| 23.12.2024 | 224,00 | 225,88 | 217,98 | 222,60 | -0,83% | 2.064.808,00 |
| 20.12.2024 | 221,99 | 225,09 | 218,45 | 224,46 | 0,66% | 4.877.121,00 |
| 19.12.2024 | 241,75 | 245,32 | 221,89 | 222,98 | -4,31% | 4.465.989,00 |
| 18.12.2024 | 254,00 | 257,00 | 232,22 | 233,02 | -8,15% | 3.640.330,00 |
| 17.12.2024 | 254,25 | 256,55 | 250,75 | 253,70 | -0,81% | 2.202.482,00 |
| 16.12.2024 | 248,09 | 258,49 | 248,04 | 255,76 | 3,03% | 2.917.682,00 |
| 13.12.2024 | 247,95 | 249,42 | 243,48 | 248,25 | 0,19% | 1.233.211,00 |
| 12.12.2024 | 249,15 | 251,24 | 246,72 | 247,77 | -1,27% | 1.685.499,00 |
| 11.12.2024 | 239,00 | 251,79 | 237,70 | 250,95 | 6,10% | 2.849.443,00 |
| 10.12.2024 | 241,35 | 246,78 | 234,41 | 236,52 | -3,08% | 2.972.417,00 |
| 09.12.2024 | 254,09 | 257,00 | 243,85 | 244,03 | -2,86% | 2.424.194,00 |
| 06.12.2024 | 257,99 | 258,25 | 246,68 | 251,21 | -1,77% | 2.730.660,00 |
| 05.12.2024 | 258,65 | 262,60 | 255,21 | 255,73 | -1,69% | 1.549.509,00 |
| 04.12.2024 | 256,07 | 260,25 | 252,40 | 260,13 | 1,71% | 1.708.877,00 |
| 03.12.2024 | 253,00 | 256,91 | 251,01 | 255,76 | 0,32% | 1.653.462,00 |
| 02.12.2024 | 261,64 | 261,76 | 251,00 | 254,94 | -2,10% | 2.287.920,00 |
| 29.11.2024 | 258,14 | 262,00 | 257,06 | 260,42 | 2,14% | 1.441.332,00 |
| 27.11.2024 | 256,08 | 256,73 | 247,50 | 254,97 | -0,40% | 1.765.866,00 |
| 26.11.2024 | 258,21 | 260,82 | 254,60 | 256,00 | -1,84% | 1.772.282,00 |
| 25.11.2024 | 265,02 | 268,34 | 257,92 | 260,80 | 0,56% | 9.523.413,00 |
| 22.11.2024 | 249,02 | 263,61 | 249,02 | 259,36 | 4,42% | 3.881.454,00 |
| 21.11.2024 | 244,40 | 249,71 | 243,51 | 248,38 | 1,59% | 1.496.581,00 |
| 20.11.2024 | 249,50 | 254,00 | 243,76 | 244,50 | -1,98% | 1.798.853,00 |
| 19.11.2024 | 240,51 | 250,65 | 240,00 | 249,43 | 1,94% | 1.756.738,00 |
| 18.11.2024 | 242,02 | 247,13 | 240,95 | 244,69 | 1,53% | 1.623.319,00 |
| 15.11.2024 | 237,88 | 242,70 | 235,20 | 241,00 | 0,23% | 1.986.226,00 |
| 14.11.2024 | 241,40 | 245,24 | 239,25 | 240,44 | 0,19% | 1.798.125,00 |
| 13.11.2024 | 249,00 | 249,30 | 237,64 | 239,98 | -2,74% | 1.928.642,00 |
| 12.11.2024 | 246,58 | 250,56 | 243,29 | 246,75 | -1,32% | 1.930.900,00 |
| 11.11.2024 | 248,00 | 254,84 | 246,85 | 250,06 | 2,34% | 2.455.808,00 |
| 08.11.2024 | 241,23 | 245,93 | 239,19 | 244,35 | 1,21% | 1.951.480,00 |
| 07.11.2024 | 239,23 | 244,84 | 238,46 | 241,43 | 1,05% | 2.348.294,00 |
| 06.11.2024 | 245,00 | 245,00 | 233,66 | 238,93 | 1,38% | 2.997.470,00 |
| 05.11.2024 | 231,00 | 236,36 | 229,07 | 235,68 | 4,25% | 2.480.698,00 |
| 04.11.2024 | 226,49 | 229,18 | 219,71 | 226,08 | -1,31% | 3.836.962,00 |
| 01.11.2024 | 247,31 | 248,50 | 228,05 | 229,08 | -7,37% | 5.858.754,00 |
| 31.10.2024 | 238,20 | 259,39 | 233,28 | 247,31 | 19,29% | 13.491.154,00 |
| 30.10.2024 | 210,38 | 213,98 | 207,20 | 207,31 | -0,69% | 5.773.974,00 |
| 29.10.2024 | 204,58 | 209,24 | 202,70 | 208,74 | 1,81% | 2.385.832,00 |
| 28.10.2024 | 205,40 | 208,30 | 204,15 | 205,02 | 1,23% | 2.782.063,00 |
| 25.10.2024 | 200,00 | 203,72 | 197,57 | 202,53 | 1,15% | 2.535.276,00 |
| 24.10.2024 | 198,90 | 203,24 | 196,33 | 200,22 | 1,46% | 2.934.435,00 |
| 23.10.2024 | 197,77 | 200,50 | 194,14 | 197,34 | -0,01% | 2.529.269,00 |
| 22.10.2024 | 190,42 | 198,09 | 189,50 | 197,35 | 3,06% | 2.752.691,00 |
| 21.10.2024 | 191,20 | 193,49 | 188,88 | 191,49 | 0,09% | 1.569.150,00 |
| 18.10.2024 | 191,17 | 193,84 | 188,29 | 191,31 | -0,32% | 1.923.048,00 |
| 17.10.2024 | 194,00 | 196,36 | 189,80 | 191,92 | -0,77% | 1.836.331,00 |
| 16.10.2024 | 192,88 | 195,17 | 189,51 | 193,40 | 0,72% | 1.783.780,00 |
| 15.10.2024 | 189,00 | 194,57 | 188,67 | 192,02 | 1,55% | 3.619.219,00 |
| 14.10.2024 | 193,58 | 194,17 | 187,77 | 189,09 | -1,64% | 2.183.078,00 |