69,442$
-0,65%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 69,70 | 70,40 | 68,50 | 69,53 | -0,53% | 6.910.613,00 |
| 13.05.2026 | 73,30 | 73,46 | 69,00 | 69,90 | -5,18% | 12.117.136,00 |
| 12.05.2026 | 75,06 | 76,88 | 73,27 | 73,72 | -3,29% | 7.886.743,00 |
| 11.05.2026 | 77,79 | 78,38 | 74,52 | 76,23 | -2,19% | 7.093.590,00 |
| 08.05.2026 | 81,03 | 81,95 | 76,43 | 77,94 | -2,58% | 6.955.043,00 |
| 07.05.2026 | 78,36 | 80,61 | 77,58 | 80,00 | 2,73% | 9.935.230,00 |
| 06.05.2026 | 78,28 | 80,99 | 76,29 | 77,88 | 2,71% | 12.939.800,00 |
| 05.05.2026 | 75,98 | 79,05 | 75,54 | 75,82 | 0,67% | 10.731.665,00 |
| 04.05.2026 | 77,06 | 77,60 | 73,51 | 75,31 | -1,58% | 12.208.415,00 |
| 01.05.2026 | 79,06 | 80,01 | 75,49 | 76,52 | -3,34% | 21.807.400,00 |
| 30.04.2026 | 83,91 | 83,91 | 74,32 | 79,16 | -0,20% | 28.942.930,00 |
| 29.04.2026 | 80,34 | 82,04 | 78,61 | 79,32 | -2,42% | 16.417.280,00 |
| 28.04.2026 | 79,73 | 81,45 | 78,88 | 81,28 | -0,08% | 7.961.030,00 |
| 27.04.2026 | 81,80 | 82,41 | 79,95 | 81,35 | -0,57% | 8.944.980,00 |
| 24.04.2026 | 81,11 | 82,04 | 78,71 | 81,82 | 1,50% | 7.973.790,00 |
| 23.04.2026 | 82,47 | 82,80 | 78,81 | 80,60 | -3,30% | 9.273.680,00 |
| 22.04.2026 | 81,39 | 83,38 | 81,00 | 83,36 | 3,96% | 10.465.945,00 |
| 21.04.2026 | 80,69 | 82,48 | 79,30 | 80,18 | -0,27% | 12.200.140,00 |
| 20.04.2026 | 77,00 | 80,60 | 76,62 | 80,40 | 3,73% | 10.185.430,00 |
| 17.04.2026 | 73,84 | 79,62 | 73,51 | 77,51 | 6,98% | 23.687.880,00 |
| 16.04.2026 | 74,00 | 74,60 | 71,05 | 72,45 | -2,38% | 18.024.830,00 |
| 15.04.2026 | 74,98 | 77,20 | 73,74 | 74,22 | -0,84% | 14.443.195,00 |
| 14.04.2026 | 73,00 | 76,78 | 72,93 | 74,84 | 4,16% | 26.495.820,00 |
| 13.04.2026 | 66,70 | 71,96 | 66,10 | 71,85 | 6,83% | 12.159.420,00 |
| 10.04.2026 | 65,70 | 68,02 | 64,94 | 67,26 | 2,87% | 9.610.670,00 |
| 09.04.2026 | 66,22 | 66,41 | 63,26 | 65,39 | -3,51% | 10.217.365,00 |
| 08.04.2026 | 68,09 | 69,42 | 66,36 | 67,76 | 5,81% | 14.836.390,00 |
| 07.04.2026 | 62,20 | 64,14 | 60,82 | 64,04 | 1,06% | 9.458.105,00 |
| 06.04.2026 | 61,40 | 63,72 | 61,39 | 63,37 | 0,94% | 8.934.155,00 |
| 02.04.2026 | 60,13 | 63,97 | 59,38 | 62,78 | 0,58% | 9.974.575,00 |
| 01.04.2026 | 63,34 | 64,45 | 58,94 | 62,42 | -0,73% | 15.703.125,00 |
| 31.03.2026 | 59,59 | 63,34 | 57,42 | 62,88 | 8,11% | 22.819.700,00 |
| 30.03.2026 | 60,50 | 61,00 | 54,46 | 58,16 | -3,72% | 19.722.160,00 |
| 27.03.2026 | 59,75 | 61,11 | 59,12 | 60,41 | 0,22% | 16.822.505,00 |
| 26.03.2026 | 60,18 | 60,60 | 58,63 | 60,27 | -2,33% | 13.314.155,00 |
| 25.03.2026 | 60,92 | 62,14 | 60,07 | 61,71 | 2,52% | 12.038.200,00 |
| 24.03.2026 | 58,80 | 60,84 | 58,35 | 60,19 | 0,46% | 12.496.090,00 |
| 23.03.2026 | 58,23 | 61,30 | 58,06 | 59,92 | 6,51% | 16.187.350,00 |
| 20.03.2026 | 58,22 | 58,27 | 55,35 | 56,26 | -4,39% | 16.559.890,00 |
| 19.03.2026 | 56,98 | 59,40 | 55,08 | 58,84 | 1,03% | 24.409.455,00 |
| 18.03.2026 | 62,19 | 62,92 | 58,00 | 58,23 | -7,49% | 11.953.400,00 |
| 17.03.2026 | 62,08 | 63,94 | 61,69 | 62,95 | 2,87% | 9.046.805,00 |
| 16.03.2026 | 61,34 | 63,20 | 60,69 | 61,19 | 1,94% | 14.271.285,00 |
| 13.03.2026 | 59,85 | 60,65 | 57,70 | 60,03 | 2,57% | 15.971.385,00 |
| 12.03.2026 | 61,00 | 61,30 | 58,37 | 58,53 | -5,44% | 10.694.200,00 |
| 11.03.2026 | 64,00 | 65,89 | 61,08 | 61,90 | -2,91% | 12.711.295,00 |
| 10.03.2026 | 65,43 | 66,41 | 62,48 | 63,75 | -2,89% | 11.803.055,00 |
| 09.03.2026 | 62,58 | 65,82 | 60,57 | 65,65 | 3,32% | 15.330.685,00 |
| 06.03.2026 | 64,20 | 64,74 | 62,55 | 63,54 | -4,06% | 10.352.445,00 |
| 05.03.2026 | 62,71 | 66,39 | 62,71 | 66,23 | 4,71% | 12.524.785,00 |
| 04.03.2026 | 64,42 | 66,20 | 63,09 | 63,25 | -0,86% | 12.906.885,00 |
| 03.03.2026 | 63,14 | 64,66 | 59,86 | 63,80 | -1,28% | 15.696.325,00 |
| 02.03.2026 | 64,50 | 65,58 | 63,42 | 64,62 | -3,31% | 12.999.005,00 |
| 27.02.2026 | 68,77 | 69,72 | 64,13 | 66,83 | -5,58% | 23.556.770,00 |
| 26.02.2026 | 67,00 | 71,08 | 66,80 | 70,78 | 5,68% | 15.774.575,00 |
| 25.02.2026 | 65,40 | 67,16 | 63,98 | 66,98 | 2,99% | 13.832.985,00 |
| 24.02.2026 | 65,16 | 67,55 | 64,70 | 65,03 | 0,02% | 15.664.055,00 |
| 23.02.2026 | 66,77 | 67,68 | 62,68 | 65,02 | -3,42% | 22.705.830,00 |
| 20.02.2026 | 66,00 | 68,99 | 63,60 | 67,32 | 1,15% | 36.763.505,00 |
| 19.02.2026 | 68,38 | 70,74 | 63,00 | 66,56 | -7,95% | 88.705.175,00 |
| 18.02.2026 | 67,83 | 73,25 | 67,83 | 72,31 | 3,02% | 47.977.010,00 |
| 17.02.2026 | 67,49 | 70,44 | 66,80 | 70,19 | 2,35% | 17.425.100,00 |
| 13.02.2026 | 68,85 | 70,24 | 67,22 | 68,57 | -0,37% | 13.980.950,00 |
| 12.02.2026 | 73,00 | 74,20 | 65,78 | 68,83 | -5,47% | 31.477.235,00 |
| 11.02.2026 | 78,80 | 79,25 | 69,24 | 72,81 | -7,05% | 32.933.015,00 |
| 10.02.2026 | 82,30 | 83,97 | 78,30 | 78,34 | -4,84% | 13.537.210,00 |
| 09.02.2026 | 80,12 | 82,74 | 78,60 | 82,32 | 1,97% | 8.290.720,00 |
| 06.02.2026 | 78,27 | 82,57 | 78,06 | 80,73 | 5,21% | 18.377.375,00 |
| 05.02.2026 | 77,05 | 78,40 | 72,10 | 76,74 | -2,38% | 23.977.560,00 |
| 04.02.2026 | 81,27 | 81,51 | 73,31 | 78,61 | -4,22% | 23.225.960,00 |
| 03.02.2026 | 81,36 | 83,10 | 78,45 | 82,07 | 0,61% | 13.985.415,00 |
| 02.02.2026 | 78,24 | 83,80 | 78,20 | 81,58 | 1,69% | 11.226.745,00 |
| 30.01.2026 | 85,04 | 85,50 | 79,32 | 80,22 | -6,16% | 19.188.295,00 |
| 29.01.2026 | 86,25 | 89,00 | 82,66 | 85,49 | 4,24% | 34.523.025,00 |
| 28.01.2026 | 94,81 | 95,52 | 74,91 | 82,01 | -14,17% | 99.024.210,00 |
| 27.01.2026 | 95,52 | 96,96 | 92,60 | 95,54 | 0,85% | 17.366.525,00 |
| 26.01.2026 | 94,92 | 96,61 | 93,85 | 94,74 | 0,08% | 9.432.295,00 |
| 23.01.2026 | 95,56 | 97,38 | 92,49 | 94,66 | -1,07% | 12.304.315,00 |
| 22.01.2026 | 91,71 | 95,87 | 91,54 | 95,69 | 5,15% | 13.311.525,00 |
| 21.01.2026 | 89,00 | 91,58 | 88,42 | 91,00 | 2,88% | 17.514.830,00 |
| 20.01.2026 | 86,76 | 90,00 | 86,07 | 88,46 | -0,19% | 13.153.675,00 |
| 16.01.2026 | 92,07 | 92,90 | 88,44 | 88,62 | -3,85% | 14.205.970,00 |
| 15.01.2026 | 92,70 | 94,55 | 91,58 | 92,18 | 0,49% | 8.799.240,00 |
| 14.01.2026 | 93,50 | 94,90 | 90,15 | 91,72 | -2,12% | 15.661.110,00 |
| 13.01.2026 | 94,40 | 94,40 | 91,36 | 93,71 | 0,87% | 11.502.935,00 |
| 12.01.2026 | 91,49 | 94,20 | 91,06 | 92,90 | 0,31% | 10.837.525,00 |
| 09.01.2026 | 89,60 | 93,23 | 89,53 | 92,62 | 4,63% | 16.285.165,00 |
| 08.01.2026 | 89,97 | 91,51 | 86,63 | 88,52 | -1,82% | 15.160.620,00 |
| 07.01.2026 | 88,40 | 90,87 | 88,00 | 90,16 | 2,35% | 12.788.215,00 |
| 06.01.2026 | 86,80 | 88,56 | 85,56 | 88,09 | 2,41% | 14.301.730,00 |
| 05.01.2026 | 80,52 | 86,88 | 79,66 | 86,01 | 7,45% | 20.907.270,00 |
| 02.01.2026 | 84,34 | 84,34 | 78,17 | 80,05 | -5,16% | 23.483.605,00 |
| 31.12.2025 | 85,91 | 86,00 | 84,37 | 84,40 | -1,75% | 7.996.490,00 |
| 30.12.2025 | 86,69 | 87,14 | 85,81 | 85,91 | -0,92% | 6.725.760,00 |
| 29.12.2025 | 87,18 | 88,16 | 85,80 | 86,71 | -1,12% | 8.409.985,00 |
| 26.12.2025 | 88,40 | 89,36 | 87,33 | 87,69 | -0,70% | 6.285.300,00 |
| 24.12.2025 | 87,39 | 88,70 | 87,31 | 88,31 | 0,96% | 4.522.210,00 |
| 23.12.2025 | 86,64 | 87,57 | 84,80 | 87,47 | 0,87% | 11.701.965,00 |
| 22.12.2025 | 90,57 | 91,65 | 85,92 | 86,72 | -3,69% | 28.338.165,00 |
| 19.12.2025 | 93,00 | 94,98 | 90,02 | 90,04 | -3,33% | 173.254.830,00 |