224,093$
0,50%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 189,28 | 194,75 | 188,75 | 192,25 | 0,35% | 1.875.686,00 |
| 10.10.2024 | 188,75 | 193,18 | 187,73 | 191,57 | 0,79% | 2.063.148,00 |
| 09.10.2024 | 193,24 | 193,49 | 188,40 | 190,07 | -0,48% | 2.588.666,00 |
| 08.10.2024 | 182,13 | 191,00 | 181,79 | 190,99 | 6,26% | 4.419.668,00 |
| 07.10.2024 | 179,00 | 183,41 | 177,65 | 179,73 | -0,24% | 2.344.169,00 |
| 04.10.2024 | 179,80 | 182,84 | 176,61 | 180,17 | 2,00% | 2.273.525,00 |
| 03.10.2024 | 175,88 | 179,93 | 174,03 | 176,64 | -0,18% | 1.761.709,00 |
| 02.10.2024 | 173,81 | 177,61 | 171,82 | 176,95 | 0,65% | 1.984.076,00 |
| 01.10.2024 | 174,31 | 178,40 | 172,10 | 175,80 | 0,97% | 3.495.661,00 |
| 30.09.2024 | 167,90 | 175,00 | 165,99 | 174,11 | 2,55% | 2.604.613,00 |
| 27.09.2024 | 171,12 | 172,83 | 168,10 | 169,78 | -0,84% | 1.669.778,00 |
| 26.09.2024 | 169,32 | 171,37 | 165,91 | 171,21 | 0,92% | 2.740.937,00 |
| 25.09.2024 | 171,76 | 173,45 | 168,72 | 169,65 | -1,77% | 2.353.523,00 |
| 24.09.2024 | 172,89 | 173,87 | 169,09 | 172,70 | -1,40% | 3.443.252,00 |
| 23.09.2024 | 170,50 | 176,20 | 167,12 | 175,15 | 0,75% | 4.060.646,00 |
| 20.09.2024 | 169,61 | 176,33 | 167,80 | 173,85 | 1,82% | 5.397.612,00 |
| 19.09.2024 | 167,25 | 171,67 | 165,11 | 170,74 | 5,64% | 5.173.512,00 |
| 18.09.2024 | 157,35 | 167,75 | 157,27 | 161,63 | 3,23% | 6.371.291,00 |
| 17.09.2024 | 154,97 | 158,30 | 151,60 | 156,58 | 2,41% | 3.189.921,00 |
| 16.09.2024 | 143,15 | 153,56 | 143,03 | 152,90 | 7,75% | 5.656.018,00 |
| 13.09.2024 | 141,79 | 144,44 | 140,23 | 141,90 | 0,98% | 1.789.816,00 |
| 12.09.2024 | 137,12 | 141,53 | 133,57 | 140,52 | 5,23% | 3.443.747,00 |
| 11.09.2024 | 129,42 | 133,89 | 126,59 | 133,54 | 2,16% | 3.025.031,00 |
| 10.09.2024 | 134,97 | 135,39 | 124,39 | 130,72 | -3,51% | 4.858.903,00 |
| 09.09.2024 | 137,34 | 138,40 | 133,80 | 135,48 | 1,55% | 2.699.259,00 |
| 06.09.2024 | 141,50 | 142,91 | 132,12 | 133,41 | -5,48% | 2.692.086,00 |
| 05.09.2024 | 144,18 | 145,25 | 139,14 | 141,14 | -2,49% | 2.157.672,00 |
| 04.09.2024 | 145,00 | 147,95 | 142,70 | 144,74 | 0,15% | 1.710.311,00 |
| 03.09.2024 | 148,80 | 149,85 | 142,87 | 144,52 | -4,05% | 2.423.987,00 |
| 30.08.2024 | 152,30 | 152,33 | 146,87 | 150,62 | 0,36% | 2.325.945,00 |
| 29.08.2024 | 156,00 | 156,71 | 149,00 | 150,08 | -2,74% | 2.114.483,00 |
| 28.08.2024 | 157,72 | 158,95 | 152,84 | 154,31 | -2,79% | 2.017.809,00 |
| 27.08.2024 | 156,65 | 159,59 | 154,35 | 158,74 | 0,47% | 1.705.727,00 |
| 26.08.2024 | 158,43 | 158,50 | 154,50 | 157,99 | -1,12% | 2.265.155,00 |
| 23.08.2024 | 154,54 | 159,85 | 151,52 | 159,78 | 4,42% | 3.156.569,00 |
| 22.08.2024 | 155,58 | 159,17 | 151,97 | 153,02 | -2,39% | 2.899.791,00 |
| 21.08.2024 | 154,97 | 157,62 | 154,05 | 156,77 | 1,68% | 1.948.151,00 |
| 20.08.2024 | 156,41 | 156,80 | 151,13 | 154,18 | -1,01% | 1.843.745,00 |
| 19.08.2024 | 155,95 | 156,47 | 152,24 | 155,75 | -0,12% | 2.313.232,00 |
| 16.08.2024 | 149,36 | 156,18 | 148,69 | 155,93 | 2,88% | 3.717.654,00 |
| 15.08.2024 | 146,38 | 152,87 | 142,63 | 151,56 | 6,73% | 4.139.331,00 |
| 14.08.2024 | 144,52 | 147,31 | 141,67 | 142,00 | -3,07% | 3.259.610,00 |
| 13.08.2024 | 135,93 | 146,49 | 135,51 | 146,49 | 9,75% | 5.010.296,00 |
| 12.08.2024 | 136,05 | 136,66 | 132,35 | 133,48 | -1,80% | 2.063.695,00 |
| 09.08.2024 | 133,90 | 138,15 | 130,85 | 135,92 | 1,88% | 2.473.063,00 |
| 08.08.2024 | 130,48 | 134,88 | 129,00 | 133,41 | 3,71% | 3.313.314,00 |
| 07.08.2024 | 140,59 | 140,59 | 127,86 | 128,64 | -7,42% | 4.088.636,00 |
| 06.08.2024 | 138,01 | 141,02 | 131,72 | 138,95 | 2,67% | 3.706.153,00 |
| 05.08.2024 | 119,25 | 138,55 | 118,50 | 135,34 | -1,36% | 6.137.943,00 |
| 02.08.2024 | 139,81 | 142,85 | 134,63 | 137,20 | -6,36% | 5.965.778,00 |
| 01.08.2024 | 147,34 | 154,00 | 138,78 | 146,52 | 9,98% | 14.478.047,00 |