120,370€
-5,55%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 125,48 | 125,48 | 120,98 | 120,98 | -5,07% | 41,00 |
| 05.09.2024 | 129,44 | 129,44 | 127,44 | 127,44 | -2,36% | - |
| 04.09.2024 | 129,70 | 130,52 | 129,70 | 130,52 | 0,15% | - |
| 03.09.2024 | 134,82 | 134,82 | 130,32 | 130,32 | -3,34% | - |
| 02.09.2024 | 134,82 | 134,82 | 134,82 | 134,82 | -0,12% | - |
| 30.08.2024 | 134,54 | 137,14 | 134,54 | 134,98 | -0,74% | 495,00 |
| 29.08.2024 | 137,98 | 137,98 | 134,94 | 135,98 | -1,81% | 15,00 |
| 28.08.2024 | 140,42 | 144,12 | 138,48 | 138,48 | -2,70% | 20,00 |
| 27.08.2024 | 139,96 | 142,32 | 139,96 | 142,32 | 2,24% | - |
| 26.08.2024 | 141,48 | 142,32 | 139,20 | 139,20 | -1,74% | 80,00 |
| 23.08.2024 | 137,00 | 141,66 | 137,00 | 141,66 | 2,80% | - |
| 22.08.2024 | 139,42 | 140,58 | 137,80 | 137,80 | -1,33% | 1,00 |
| 21.08.2024 | 137,54 | 139,66 | 137,54 | 139,66 | 0,62% | - |
| 20.08.2024 | 139,54 | 139,82 | 138,80 | 138,80 | -0,84% | 10,00 |
| 19.08.2024 | 140,30 | 141,00 | 139,98 | 139,98 | -0,30% | 140,00 |
| 16.08.2024 | 136,92 | 140,40 | 136,92 | 140,40 | 7,92% | 130,00 |
| 15.08.2024 | 128,30 | 130,60 | 128,30 | 130,10 | 1,01% | 430,00 |
| 14.08.2024 | 134,06 | 134,06 | 128,80 | 128,80 | 6,13% | 302,00 |
| 13.08.2024 | 121,36 | 121,36 | 121,36 | 121,36 | -0,65% | - |
| 12.08.2024 | 123,32 | 123,32 | 122,16 | 122,16 | -1,52% | - |
| 09.08.2024 | 121,60 | 124,04 | 121,60 | 124,04 | 6,00% | - |
| 08.08.2024 | 116,28 | 117,02 | 116,28 | 117,02 | -1,45% | 150,00 |
| 07.08.2024 | 126,08 | 127,26 | 118,74 | 118,74 | -6,45% | 100,00 |
| 06.08.2024 | 128,58 | 128,58 | 126,92 | 126,92 | 17,58% | 150,00 |
| 05.08.2024 | 114,00 | 114,00 | 107,94 | 107,94 | -18,38% | 152,00 |
| 02.08.2024 | 134,82 | 134,82 | 132,24 | 132,24 | -1,22% | 140,00 |
| 01.08.2024 | 139,18 | 140,12 | 133,72 | 133,88 | 8,42% | 943,00 |
| 31.07.2024 | 118,06 | 123,48 | 118,06 | 123,48 | 5,07% | 68,00 |
| 30.07.2024 | 117,34 | 117,52 | 117,34 | 117,52 | -0,56% | - |
| 29.07.2024 | 124,22 | 124,22 | 118,18 | 118,18 | -1,10% | 100,00 |
| 26.07.2024 | 116,10 | 119,50 | 116,10 | 119,50 | 4,42% | 300,00 |
| 25.07.2024 | 113,00 | 119,42 | 113,00 | 114,44 | 0,47% | 30,00 |
| 24.07.2024 | 117,62 | 117,62 | 113,90 | 113,90 | -3,75% | 129,00 |
| 23.07.2024 | 116,78 | 118,34 | 116,78 | 118,34 | -2,00% | 24,00 |
| 22.07.2024 | 120,80 | 120,80 | 120,76 | 120,76 | -2,82% | 40,00 |
| 19.07.2024 | 118,68 | 124,26 | 118,60 | 124,26 | 4,16% | 86,00 |
| 18.07.2024 | 122,50 | 122,50 | 118,16 | 119,30 | -1,83% | 35,00 |
| 17.07.2024 | 133,84 | 133,84 | 121,52 | 121,52 | -8,37% | 346,00 |
| 16.07.2024 | 131,06 | 134,30 | 131,06 | 132,62 | 0,29% | 310,00 |
| 15.07.2024 | 126,22 | 132,24 | 126,22 | 132,24 | 5,32% | 62,00 |
| 12.07.2024 | 117,88 | 125,56 | 117,88 | 125,56 | 4,60% | 60,00 |
| 11.07.2024 | 119,10 | 120,04 | 119,10 | 120,04 | -0,05% | - |
| 10.07.2024 | 114,82 | 121,04 | 114,82 | 120,10 | 3,64% | 20,00 |
| 09.07.2024 | 111,82 | 115,88 | 111,82 | 115,88 | -2,70% | 30,00 |
| 08.07.2024 | 116,32 | 119,10 | 116,32 | 119,10 | 1,71% | 50,00 |
| 05.07.2024 | 116,80 | 117,10 | 116,80 | 117,10 | 0,22% | - |
| 04.07.2024 | 117,08 | 118,30 | 116,84 | 116,84 | -0,60% | 52,00 |
| 03.07.2024 | 116,82 | 120,24 | 116,82 | 117,54 | -0,89% | 2,00 |
| 02.07.2024 | 113,80 | 118,60 | 113,80 | 118,60 | 3,44% | 40,00 |
| 01.07.2024 | 118,52 | 118,52 | 114,66 | 114,66 | -4,88% | 46,00 |
| 28.06.2024 | 125,18 | 125,94 | 120,54 | 120,54 | -2,87% | 66,00 |
| 27.06.2024 | 116,80 | 124,10 | 116,80 | 124,10 | 5,12% | 183,00 |
| 26.06.2024 | 118,04 | 118,06 | 118,00 | 118,06 | -1,16% | 20,00 |
| 25.06.2024 | 109,76 | 119,44 | 109,76 | 119,44 | 14,89% | 115,00 |
| 24.06.2024 | 103,96 | 103,96 | 103,96 | 103,96 | 3,03% | - |
| 21.06.2024 | 100,90 | 100,90 | 100,90 | 100,90 | -0,65% | - |
| 20.06.2024 | 103,32 | 103,32 | 101,56 | 101,56 | -1,34% | - |
| 19.06.2024 | 101,68 | 102,94 | 101,68 | 102,94 | -0,10% | - |
| 18.06.2024 | 100,16 | 103,04 | 100,16 | 103,04 | 2,36% | - |
| 17.06.2024 | 95,28 | 100,66 | 95,28 | 100,66 | 5,28% | - |
| 14.06.2024 | 97,89 | 97,89 | 95,61 | 95,61 | -3,96% | - |
| 13.06.2024 | 101,78 | 101,78 | 99,55 | 99,55 | -2,29% | - |
| 12.06.2024 | 95,72 | 102,44 | 95,72 | 101,88 | 5,38% | 32,00 |
| 11.06.2024 | 101,72 | 101,72 | 96,68 | 96,68 | -5,59% | 308,00 |
| 10.06.2024 | 97,74 | 102,40 | 97,74 | 102,40 | 3,09% | 108,00 |
| 07.06.2024 | 98,05 | 99,33 | 98,05 | 99,33 | 3,20% | 27,00 |
| 06.06.2024 | 93,38 | 96,90 | 93,38 | 96,25 | 1,43% | 35,00 |
| 05.06.2024 | 91,63 | 94,89 | 91,63 | 94,89 | 2,51% | - |
| 04.06.2024 | 89,81 | 92,57 | 89,41 | 92,57 | 1,49% | 10,00 |
| 03.06.2024 | 91,21 | 91,21 | 91,21 | 91,21 | -1,76% | 12,00 |
| 31.05.2024 | 92,84 | 92,84 | 92,84 | 92,84 | -3,21% | - |
| 30.05.2024 | 94,59 | 95,92 | 94,59 | 95,92 | -1,92% | - |
| 29.05.2024 | 94,37 | 97,80 | 94,37 | 97,80 | 2,24% | - |
| 28.05.2024 | 98,70 | 98,70 | 95,66 | 95,66 | -5,10% | 86,00 |
| 27.05.2024 | 98,81 | 100,80 | 98,81 | 100,80 | -0,16% | 430,00 |
| 24.05.2024 | 100,12 | 100,96 | 100,12 | 100,96 | -5,38% | 30,00 |
| 23.05.2024 | 106,18 | 106,70 | 106,18 | 106,70 | 0,02% | 50,00 |
| 22.05.2024 | 104,44 | 106,68 | 104,44 | 106,68 | 0,74% | 4,00 |
| 21.05.2024 | 106,76 | 106,76 | 105,90 | 105,90 | 0,08% | - |
| 20.05.2024 | 105,82 | 105,82 | 105,82 | 105,82 | -1,89% | - |
| 17.05.2024 | 107,82 | 107,86 | 107,82 | 107,86 | -0,85% | 10,00 |
| 16.05.2024 | 110,00 | 111,76 | 108,78 | 108,78 | -1,54% | 20,00 |
| 15.05.2024 | 110,46 | 113,22 | 110,46 | 110,48 | -1,00% | 64,00 |
| 14.05.2024 | 110,22 | 113,50 | 110,22 | 111,60 | 0,54% | 125,00 |
| 13.05.2024 | 109,86 | 111,00 | 109,86 | 111,00 | 2,30% | 113,00 |
| 10.05.2024 | 111,82 | 112,04 | 108,50 | 108,50 | -0,11% | 30,00 |
| 09.05.2024 | 104,82 | 109,00 | 104,82 | 108,62 | 2,94% | 120,00 |
| 08.05.2024 | 106,86 | 106,86 | 105,52 | 105,52 | -2,48% | - |
| 07.05.2024 | 114,42 | 114,72 | 108,20 | 108,20 | -5,91% | 43,00 |
| 06.05.2024 | 112,82 | 118,18 | 112,82 | 115,00 | 2,37% | 505,00 |
| 03.05.2024 | 108,90 | 112,34 | 108,56 | 112,34 | 7,30% | 285,00 |
| 02.05.2024 | 107,02 | 113,18 | 104,70 | 104,70 | 34,49% | 255,00 |
| 30.04.2024 | 77,56 | 77,85 | 75,09 | 77,85 | -0,29% | 51,00 |
| 29.04.2024 | 78,75 | 80,80 | 78,08 | 78,08 | -0,33% | 200,00 |
| 26.04.2024 | 73,04 | 78,34 | 73,04 | 78,34 | 9,37% | 70,00 |
| 25.04.2024 | 68,82 | 71,63 | 68,82 | 71,63 | 1,42% | - |
| 24.04.2024 | 70,72 | 70,72 | 70,63 | 70,63 | -0,14% | - |
| 23.04.2024 | 66,35 | 70,73 | 66,35 | 70,73 | 6,22% | - |
| 22.04.2024 | 66,75 | 66,75 | 66,59 | 66,59 | 0,18% | - |
| 19.04.2024 | 65,76 | 66,47 | 65,72 | 66,47 | 3,58% | 46,00 |