289,425€
1,37%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 283,60 | 288,35 | 283,25 | 288,35 | 1,00% | 64,00 |
| 30.05.2025 | 279,85 | 285,50 | 279,85 | 285,50 | 2,42% | 85,00 |
| 29.05.2025 | 291,40 | 292,20 | 278,75 | 278,75 | -1,90% | 31,00 |
| 28.05.2025 | 274,00 | 284,15 | 274,00 | 284,15 | 3,05% | 80,00 |
| 27.05.2025 | 269,50 | 275,75 | 269,50 | 275,75 | 4,85% | - |
| 26.05.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -2,39% | 200,00 |
| 23.05.2025 | 264,50 | 269,90 | 264,50 | 269,45 | 0,60% | 160,00 |
| 22.05.2025 | 255,45 | 267,85 | 255,45 | 267,85 | 4,06% | 100,00 |
| 21.05.2025 | 262,70 | 262,70 | 257,40 | 257,40 | -3,49% | - |
| 20.05.2025 | 268,95 | 268,95 | 266,70 | 266,70 | -0,93% | 1,00 |
| 19.05.2025 | 257,90 | 269,75 | 257,90 | 269,20 | 0,58% | 85,00 |
| 16.05.2025 | 263,10 | 272,00 | 263,10 | 267,65 | 0,56% | 14,00 |
| 15.05.2025 | 273,80 | 273,80 | 266,15 | 266,15 | -4,49% | 6,00 |
| 14.05.2025 | 262,15 | 278,65 | 262,15 | 278,65 | 6,46% | 383,00 |
| 13.05.2025 | 248,95 | 261,75 | 248,55 | 261,75 | 4,14% | 20,00 |
| 12.05.2025 | 243,80 | 251,35 | 243,80 | 251,35 | 4,99% | 47,00 |
| 09.05.2025 | 254,15 | 254,15 | 238,85 | 239,40 | -6,58% | 114,00 |
| 08.05.2025 | 235,90 | 257,10 | 235,90 | 256,25 | 12,29% | 75,00 |
| 07.05.2025 | 228,90 | 228,90 | 228,20 | 228,20 | 0,24% | - |
| 06.05.2025 | 226,85 | 228,20 | 226,85 | 227,65 | -0,91% | 4,00 |
| 05.05.2025 | 222,30 | 229,75 | 222,30 | 229,75 | 1,06% | - |
| 02.05.2025 | 222,85 | 227,45 | 222,40 | 227,35 | 8,08% | 327,00 |
| 30.04.2025 | 210,35 | 210,35 | 210,35 | 210,35 | -1,27% | - |
| 29.04.2025 | 209,10 | 213,05 | 209,10 | 213,05 | 2,75% | - |
| 28.04.2025 | 208,40 | 209,85 | 207,35 | 207,35 | -1,14% | 155,00 |
| 25.04.2025 | 205,50 | 209,75 | 205,50 | 209,75 | 2,29% | - |
| 24.04.2025 | 194,42 | 206,90 | 194,42 | 205,05 | 5,16% | 316,00 |
| 23.04.2025 | 194,28 | 194,98 | 194,28 | 194,98 | 6,03% | 24,00 |
| 22.04.2025 | 170,30 | 189,68 | 170,30 | 183,90 | -0,83% | 103,00 |
| 17.04.2025 | 184,02 | 190,44 | 184,02 | 185,44 | 2,06% | 100,00 |
| 16.04.2025 | 180,24 | 181,70 | 179,62 | 181,70 | -3,98% | 60,00 |
| 15.04.2025 | 176,98 | 189,24 | 176,98 | 189,24 | 5,20% | - |
| 14.04.2025 | 186,20 | 186,20 | 178,08 | 179,88 | 0,16% | 10,00 |
| 11.04.2025 | 175,50 | 180,42 | 175,50 | 179,60 | 0,12% | 100,00 |
| 10.04.2025 | 194,50 | 200,50 | 174,98 | 179,38 | 5,27% | 719,00 |
| 09.04.2025 | 152,82 | 170,40 | 152,82 | 170,40 | 9,02% | 102,00 |
| 08.04.2025 | 157,50 | 178,30 | 156,30 | 156,30 | 2,72% | 608,00 |
| 07.04.2025 | 131,50 | 158,12 | 128,98 | 152,16 | 0,26% | 423,00 |
| 04.04.2025 | 163,98 | 163,98 | 142,04 | 151,76 | -6,21% | 461,00 |
| 03.04.2025 | 195,00 | 195,00 | 161,80 | 161,80 | -22,71% | 342,00 |
| 02.04.2025 | 195,12 | 209,35 | 195,12 | 209,35 | 6,69% | 1,00 |
| 01.04.2025 | 191,08 | 196,58 | 190,98 | 196,22 | 1,81% | 116,00 |
| 31.03.2025 | 185,20 | 192,74 | 183,82 | 192,74 | 2,88% | 236,00 |
| 28.03.2025 | 188,40 | 188,40 | 184,00 | 187,34 | -0,77% | 399,00 |
| 27.03.2025 | 187,66 | 188,80 | 187,66 | 188,80 | 0,14% | 1,00 |
| 26.03.2025 | 204,65 | 204,65 | 188,54 | 188,54 | -8,01% | 20,00 |
| 25.03.2025 | 196,78 | 206,50 | 196,78 | 204,95 | 4,90% | 2,00 |
| 24.03.2025 | 178,82 | 195,38 | 178,82 | 195,38 | 10,61% | 40,00 |
| 21.03.2025 | 169,26 | 176,64 | 165,56 | 176,64 | 3,76% | 40,00 |
| 20.03.2025 | 165,28 | 181,34 | 165,28 | 170,24 | 5,73% | 300,00 |
| 19.03.2025 | 151,78 | 161,02 | 151,78 | 161,02 | 5,98% | - |
| 18.03.2025 | 169,10 | 169,10 | 151,94 | 151,94 | -10,21% | 1,00 |
| 17.03.2025 | 164,18 | 169,22 | 164,18 | 169,22 | 1,69% | 1,00 |
| 14.03.2025 | 154,02 | 166,40 | 154,02 | 166,40 | 8,59% | - |
| 13.03.2025 | 165,70 | 165,70 | 153,24 | 153,24 | -6,74% | - |
| 12.03.2025 | 158,92 | 168,20 | 158,92 | 164,32 | 4,38% | 190,00 |
| 11.03.2025 | 157,22 | 161,52 | 157,22 | 157,42 | -0,33% | 4,00 |
| 10.03.2025 | 170,00 | 170,00 | 153,54 | 157,94 | -8,63% | 326,00 |
| 07.03.2025 | 172,16 | 172,86 | 163,12 | 172,86 | -1,05% | 560,00 |
| 06.03.2025 | 197,68 | 197,68 | 174,70 | 174,70 | -12,18% | 35,00 |
| 05.03.2025 | 207,30 | 207,30 | 195,68 | 198,92 | -1,94% | 100,00 |
| 04.03.2025 | 208,50 | 208,50 | 197,60 | 202,85 | -3,24% | 65,00 |
| 03.03.2025 | 219,90 | 224,10 | 209,65 | 209,65 | -6,05% | 336,00 |
| 28.02.2025 | 213,35 | 223,15 | 213,35 | 223,15 | 3,29% | - |
| 27.02.2025 | 221,05 | 226,10 | 216,05 | 216,05 | -2,59% | 5,00 |
| 26.02.2025 | 214,30 | 221,80 | 214,30 | 221,80 | 4,60% | 50,00 |
| 25.02.2025 | 204,20 | 212,05 | 199,80 | 212,05 | 2,00% | 794,00 |
| 24.02.2025 | 211,50 | 214,00 | 198,52 | 207,90 | -12,87% | 112,00 |
| 21.02.2025 | 234,05 | 238,60 | 234,05 | 238,60 | 5,53% | 15,00 |
| 20.02.2025 | 238,05 | 248,80 | 226,10 | 226,10 | -16,69% | 299,00 |
| 19.02.2025 | 273,25 | 276,50 | 271,40 | 271,40 | -1,15% | 88,00 |
| 18.02.2025 | 273,25 | 276,25 | 272,00 | 274,55 | 0,51% | 242,00 |
| 17.02.2025 | 273,90 | 273,90 | 273,15 | 273,15 | 0,50% | 18,00 |
| 14.02.2025 | 261,80 | 271,80 | 260,00 | 271,80 | 4,98% | 110,00 |
| 13.02.2025 | 255,35 | 258,90 | 253,85 | 258,90 | 0,86% | 24,00 |
| 12.02.2025 | 260,00 | 260,00 | 256,55 | 256,70 | -1,36% | 13,00 |
| 11.02.2025 | 261,20 | 261,20 | 256,85 | 260,25 | 0,79% | 60,00 |
| 10.02.2025 | 254,20 | 258,20 | 254,20 | 258,20 | 1,69% | 24,00 |
| 07.02.2025 | 249,85 | 253,90 | 249,85 | 253,90 | 3,48% | - |
| 06.02.2025 | 245,35 | 245,35 | 245,35 | 245,35 | -0,32% | - |
| 05.02.2025 | 245,00 | 246,15 | 245,00 | 246,15 | -0,36% | 100,00 |
| 04.02.2025 | 244,90 | 248,05 | 244,90 | 247,05 | 1,73% | 185,00 |
| 03.02.2025 | 232,00 | 243,05 | 232,00 | 242,85 | 1,44% | 20,00 |
| 31.01.2025 | 237,00 | 239,40 | 237,00 | 239,40 | 1,68% | 520,00 |
| 30.01.2025 | 235,45 | 235,45 | 235,45 | 235,45 | -0,02% | - |
| 29.01.2025 | 232,25 | 236,55 | 232,25 | 235,50 | 0,32% | 63,00 |
| 28.01.2025 | 229,95 | 234,75 | 229,95 | 234,75 | 5,86% | - |
| 27.01.2025 | 221,75 | 221,75 | 221,75 | 221,75 | -3,08% | - |
| 24.01.2025 | 231,80 | 231,80 | 228,80 | 228,80 | -1,42% | 1,00 |
| 23.01.2025 | 222,90 | 232,10 | 222,90 | 232,10 | 2,68% | - |
| 22.01.2025 | 221,35 | 226,05 | 221,35 | 226,05 | 1,96% | - |
| 21.01.2025 | 226,50 | 226,50 | 221,70 | 221,70 | -2,33% | 99,00 |
| 20.01.2025 | 227,40 | 227,40 | 227,00 | 227,00 | 1,14% | 255,00 |
| 17.01.2025 | 225,80 | 229,70 | 224,45 | 224,45 | 0,13% | 20,00 |
| 16.01.2025 | 210,85 | 224,55 | 210,85 | 224,15 | 8,68% | 10,00 |
| 15.01.2025 | 188,60 | 206,25 | 188,60 | 206,25 | 9,65% | 15,00 |
| 14.01.2025 | 190,50 | 190,50 | 188,10 | 188,10 | 1,22% | 4,00 |
| 13.01.2025 | 185,84 | 185,84 | 185,84 | 185,84 | -1,22% | - |
| 10.01.2025 | 190,72 | 190,72 | 188,14 | 188,14 | -1,35% | 100,00 |
| 09.01.2025 | 190,92 | 190,92 | 190,08 | 190,72 | -0,26% | 10,00 |