289,450€
0,12%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 289,30 | 289,75 | 286,15 | 289,60 | 0,17% | - |
| 12.02.2026 | 304,15 | 307,55 | 289,10 | 289,10 | -11,33% | 100,00 |
| 11.02.2026 | 326,05 | 326,05 | 326,05 | 326,05 | -1,36% | - |
| 10.02.2026 | 341,30 | 347,40 | 330,55 | 330,55 | -3,83% | 10,00 |
| 09.02.2026 | 337,80 | 343,70 | 337,80 | 343,70 | 1,34% | - |
| 06.02.2026 | 320,65 | 339,15 | 320,65 | 339,15 | 4,56% | - |
| 05.02.2026 | 327,90 | 327,90 | 324,35 | 324,35 | -2,52% | - |
| 04.02.2026 | 343,15 | 343,15 | 332,75 | 332,75 | -3,63% | - |
| 03.02.2026 | 343,20 | 345,30 | 343,20 | 345,30 | 0,25% | - |
| 02.02.2026 | 328,10 | 344,45 | 328,10 | 344,45 | 2,77% | - |
| 30.01.2026 | 356,45 | 356,45 | 335,15 | 335,15 | -5,66% | 10,00 |
| 29.01.2026 | 344,05 | 355,25 | 344,05 | 355,25 | -10,37% | - |
| 28.01.2026 | 396,35 | 396,35 | 396,35 | 396,35 | -0,74% | - |
| 27.01.2026 | 394,65 | 400,95 | 394,65 | 399,30 | 0,85% | 5,00 |
| 26.01.2026 | 393,90 | 395,95 | 393,90 | 395,95 | -1,09% | - |
| 23.01.2026 | 402,65 | 407,70 | 400,30 | 400,30 | -1,00% | 21,00 |
| 22.01.2026 | 385,75 | 404,35 | 385,75 | 404,35 | 3,99% | - |
| 21.01.2026 | 374,85 | 388,85 | 374,85 | 388,85 | 3,02% | - |
| 20.01.2026 | 369,50 | 377,45 | 369,50 | 377,45 | 1,23% | 211,00 |
| 19.01.2026 | 371,95 | 372,85 | 371,95 | 372,85 | -3,11% | 10,00 |
| 16.01.2026 | 394,60 | 394,60 | 384,80 | 384,80 | -3,00% | - |
| 15.01.2026 | 388,65 | 396,70 | 388,65 | 396,70 | 2,05% | - |
| 14.01.2026 | 397,15 | 397,15 | 388,75 | 388,75 | -2,81% | - |
| 13.01.2026 | 394,35 | 401,30 | 394,35 | 400,00 | 0,53% | 10,00 |
| 12.01.2026 | 391,85 | 403,65 | 391,85 | 397,90 | 0,30% | 2,00 |
| 09.01.2026 | 379,45 | 396,70 | 379,45 | 396,70 | 1,94% | - |
| 08.01.2026 | 381,35 | 389,15 | 381,35 | 389,15 | 0,63% | 21,00 |
| 07.01.2026 | 373,10 | 386,70 | 373,10 | 386,70 | 2,82% | - |
| 06.01.2026 | 365,05 | 376,10 | 365,05 | 376,10 | 2,77% | - |
| 05.01.2026 | 339,55 | 365,95 | 339,55 | 365,95 | 7,10% | 500,00 |
| 02.01.2026 | 355,55 | 361,45 | 334,30 | 341,70 | -6,47% | 36,00 |
| 30.12.2025 | 363,75 | 365,35 | 363,75 | 365,35 | -0,46% | - |
| 29.12.2025 | 368,80 | 369,30 | 367,05 | 367,05 | -0,60% | 29,00 |
| 23.12.2025 | 364,45 | 369,25 | 364,45 | 369,25 | 0,35% | - |
| 22.12.2025 | 389,60 | 389,65 | 367,95 | 367,95 | -5,46% | 25,00 |
| 19.12.2025 | 395,05 | 395,05 | 389,20 | 389,20 | -1,68% | - |
| 18.12.2025 | 379,45 | 395,85 | 379,45 | 395,85 | 3,65% | - |
| 17.12.2025 | 384,90 | 384,90 | 381,90 | 381,90 | -1,37% | - |
| 16.12.2025 | 374,65 | 387,20 | 374,65 | 387,20 | 1,37% | - |
| 15.12.2025 | 387,00 | 389,65 | 381,95 | 381,95 | -2,10% | 75,00 |
| 12.12.2025 | 399,40 | 399,40 | 390,15 | 390,15 | -2,91% | - |
| 11.12.2025 | 393,95 | 401,85 | 393,95 | 401,85 | -0,41% | - |
| 10.12.2025 | 388,15 | 403,50 | 388,15 | 403,50 | 3,34% | - |
| 09.12.2025 | 380,50 | 390,45 | 380,50 | 390,45 | 1,27% | - |
| 08.12.2025 | 379,50 | 392,90 | 377,00 | 385,55 | 11,98% | 39,00 |
| 05.12.2025 | 337,15 | 344,30 | 337,15 | 344,30 | 2,27% | - |
| 04.12.2025 | 336,65 | 336,65 | 336,65 | 336,65 | -0,94% | - |
| 03.12.2025 | 326,40 | 339,85 | 326,40 | 339,85 | 3,88% | 10,00 |
| 02.12.2025 | 322,10 | 327,15 | 322,10 | 327,15 | 0,69% | 24,00 |
| 01.12.2025 | 317,45 | 324,90 | 317,45 | 324,90 | 1,14% | - |
| 28.11.2025 | 306,30 | 321,25 | 306,30 | 321,25 | 5,12% | 8,00 |
| 27.11.2025 | 305,65 | 305,65 | 305,60 | 305,60 | -0,99% | - |
| 26.11.2025 | 299,85 | 308,65 | 299,85 | 308,65 | 2,92% | 2,00 |
| 25.11.2025 | 285,10 | 299,90 | 285,10 | 299,90 | 4,28% | 500,00 |
| 24.11.2025 | 268,45 | 287,60 | 268,45 | 287,60 | 5,87% | - |
| 21.11.2025 | 270,05 | 282,05 | 270,05 | 271,65 | 0,70% | 94,00 |
| 20.11.2025 | 290,10 | 290,10 | 269,75 | 269,75 | -5,23% | 100,00 |
| 19.11.2025 | 272,10 | 284,65 | 272,10 | 284,65 | 3,49% | 10,00 |
| 18.11.2025 | 270,85 | 275,05 | 269,00 | 275,05 | -0,49% | 175,00 |
| 17.11.2025 | 273,10 | 283,60 | 273,10 | 276,40 | 0,64% | 500,00 |
| 14.11.2025 | 270,80 | 282,50 | 264,80 | 274,65 | 0,07% | 503,00 |
| 13.11.2025 | 281,05 | 281,05 | 272,90 | 274,45 | -3,35% | 80,00 |
| 12.11.2025 | 282,20 | 289,90 | 282,20 | 283,95 | 0,53% | 100,00 |
| 11.11.2025 | 277,20 | 282,45 | 277,20 | 282,45 | 1,15% | - |
| 10.11.2025 | 262,15 | 279,25 | 262,15 | 279,25 | 6,40% | 106,00 |
| 07.11.2025 | 251,25 | 262,45 | 251,25 | 262,45 | 4,02% | - |
| 06.11.2025 | 268,50 | 268,50 | 252,30 | 252,30 | -5,13% | 10,00 |
| 05.11.2025 | 265,95 | 265,95 | 265,95 | 265,95 | -5,81% | - |
| 04.11.2025 | 282,35 | 282,35 | 282,35 | 282,35 | -1,55% | - |
| 03.11.2025 | 263,40 | 286,80 | 263,40 | 286,80 | 8,06% | 507,00 |
| 31.10.2025 | 265,15 | 265,40 | 259,85 | 265,40 | 0,23% | 21,00 |
| 30.10.2025 | 273,85 | 276,00 | 264,00 | 264,80 | -7,25% | 792,00 |
| 29.10.2025 | 309,95 | 309,95 | 285,50 | 285,50 | -8,05% | - |
| 28.10.2025 | 302,70 | 319,00 | 302,70 | 310,50 | 1,90% | 216,00 |
| 27.10.2025 | 301,65 | 304,70 | 301,65 | 304,70 | 0,02% | - |
| 24.10.2025 | 292,90 | 304,65 | 292,90 | 304,65 | 4,78% | - |
| 23.10.2025 | 278,25 | 290,75 | 278,25 | 290,75 | 3,54% | - |
| 22.10.2025 | 303,65 | 309,65 | 280,80 | 280,80 | -8,68% | 8,00 |
| 21.10.2025 | 287,80 | 307,50 | 287,80 | 307,50 | 6,66% | 102,00 |
| 20.10.2025 | 284,50 | 290,10 | 284,50 | 288,30 | 1,69% | 50,00 |
| 17.10.2025 | 289,75 | 289,75 | 281,00 | 283,50 | -4,14% | 25,00 |
| 16.10.2025 | 303,10 | 311,35 | 295,75 | 295,75 | -3,52% | 23,00 |
| 15.10.2025 | 295,65 | 306,55 | 295,65 | 306,55 | 2,73% | 125,00 |
| 14.10.2025 | 283,85 | 298,40 | 283,85 | 298,40 | 2,23% | 121,00 |
| 13.10.2025 | 286,85 | 294,15 | 286,85 | 291,90 | 2,82% | 100,00 |
| 10.10.2025 | 309,00 | 310,50 | 283,90 | 283,90 | -8,83% | 104,00 |
| 09.10.2025 | 307,85 | 313,70 | 304,65 | 311,40 | -0,18% | 1.631,00 |
| 08.10.2025 | 316,40 | 316,40 | 311,95 | 311,95 | -2,49% | - |
| 07.10.2025 | 312,05 | 319,90 | 312,05 | 319,90 | 1,06% | - |
| 06.10.2025 | 319,85 | 319,85 | 316,55 | 316,55 | -1,32% | - |
| 03.10.2025 | 334,60 | 334,60 | 320,80 | 320,80 | -4,98% | 7,00 |
| 02.10.2025 | 335,85 | 338,80 | 335,85 | 337,60 | 0,46% | 15,00 |
| 01.10.2025 | 325,25 | 336,05 | 325,25 | 336,05 | 5,05% | 200,00 |
| 30.09.2025 | 330,70 | 330,70 | 319,90 | 319,90 | -4,24% | - |
| 29.09.2025 | 313,20 | 334,05 | 313,20 | 334,05 | 6,57% | 233,00 |
| 26.09.2025 | 315,70 | 315,70 | 313,45 | 313,45 | -1,49% | - |
| 25.09.2025 | 316,75 | 318,20 | 307,80 | 318,20 | -0,24% | 3,00 |
| 24.09.2025 | 318,95 | 318,95 | 318,95 | 318,95 | -0,45% | - |
| 23.09.2025 | 328,70 | 332,60 | 320,40 | 320,40 | -3,42% | 3,00 |
| 22.09.2025 | 330,70 | 331,75 | 330,70 | 331,75 | 0,08% | - |