320,250€
-0,31%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 321,20 | 321,20 | 317,45 | 320,60 | -0,20% | - |
| 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% | - |
| 19.09.2025 | 320,90 | 331,50 | 320,90 | 331,50 | 3,01% | - |
| 18.09.2025 | 321,35 | 331,40 | 321,35 | 321,80 | 5,54% | 32,00 |
| 17.09.2025 | 304,90 | 304,90 | 304,90 | 304,90 | -0,65% | - |
| 16.09.2025 | 307,95 | 307,95 | 306,90 | 306,90 | -0,89% | - |
| 15.09.2025 | 305,25 | 310,70 | 305,00 | 309,65 | 0,67% | 110,00 |
| 12.09.2025 | 299,85 | 307,60 | 299,85 | 307,60 | 0,55% | - |
| 11.09.2025 | 311,65 | 312,95 | 300,58 | 305,92 | -3,63% | - |
| 10.09.2025 | 317,45 | 317,45 | 317,45 | 317,45 | 0,72% | - |
| 09.09.2025 | 316,60 | 319,13 | 314,05 | 315,17 | -0,35% | - |
| 08.09.2025 | 311,90 | 317,30 | 309,65 | 316,27 | 0,44% | - |
| 05.09.2025 | 314,90 | 314,90 | 314,90 | 314,90 | -1,08% | - |
| 04.09.2025 | 308,10 | 318,35 | 308,10 | 318,35 | 3,03% | 4,00 |
| 03.09.2025 | 311,25 | 311,25 | 309,00 | 309,00 | -1,59% | - |
| 02.09.2025 | 311,95 | 314,00 | 311,95 | 314,00 | 0,38% | - |
| 01.09.2025 | 314,55 | 314,55 | 312,80 | 312,80 | -0,82% | - |
| 29.08.2025 | 320,40 | 320,40 | 315,40 | 315,40 | -1,96% | - |
| 28.08.2025 | 313,55 | 321,70 | 313,55 | 321,70 | 0,91% | - |
| 27.08.2025 | 317,85 | 318,80 | 317,85 | 318,80 | 0,20% | - |
| 26.08.2025 | 309,10 | 318,15 | 309,10 | 318,15 | 1,26% | - |
| 25.08.2025 | 303,05 | 314,20 | 303,05 | 314,20 | 3,61% | - |
| 22.08.2025 | 290,30 | 303,25 | 290,30 | 303,25 | 5,20% | 100,00 |
| 21.08.2025 | 288,25 | 288,25 | 288,25 | 288,25 | -1,47% | 2,00 |
| 20.08.2025 | 292,80 | 292,80 | 292,55 | 292,55 | -1,13% | - |
| 19.08.2025 | 305,40 | 305,40 | 295,90 | 295,90 | -4,24% | - |
| 18.08.2025 | 296,85 | 309,00 | 296,85 | 309,00 | 4,08% | - |
| 15.08.2025 | 293,50 | 296,90 | 293,50 | 296,90 | 1,00% | - |
| 14.08.2025 | 295,80 | 295,80 | 293,95 | 293,95 | -1,84% | - |
| 13.08.2025 | 292,95 | 299,45 | 291,85 | 299,45 | 2,01% | 251,00 |
| 12.08.2025 | 295,05 | 295,05 | 293,55 | 293,55 | -1,11% | - |
| 11.08.2025 | 297,05 | 297,05 | 296,60 | 296,85 | -0,18% | 10,00 |
| 08.08.2025 | 305,70 | 305,70 | 297,40 | 297,40 | -2,65% | 10,00 |
| 07.08.2025 | 300,45 | 310,45 | 300,45 | 305,50 | 0,63% | 30,00 |
| 06.08.2025 | 301,75 | 305,70 | 300,80 | 303,60 | 1,20% | 34,00 |
| 05.08.2025 | 312,00 | 312,00 | 299,00 | 300,00 | -3,66% | 36,00 |
| 04.08.2025 | 315,55 | 315,55 | 311,40 | 311,40 | -4,07% | - |
| 01.08.2025 | 336,65 | 338,25 | 324,60 | 324,60 | -4,12% | 106,00 |
| 31.07.2025 | 339,20 | 360,40 | 338,00 | 338,55 | 14,67% | 350,00 |
| 30.07.2025 | 289,45 | 295,25 | 289,45 | 295,25 | 1,97% | 91,00 |
| 29.07.2025 | 288,65 | 289,55 | 288,65 | 289,55 | 0,05% | - |
| 28.07.2025 | 285,80 | 289,40 | 285,80 | 289,40 | 3,14% | - |
| 25.07.2025 | 277,75 | 284,15 | 277,75 | 280,60 | 0,77% | 53,00 |
| 24.07.2025 | 288,10 | 289,20 | 278,45 | 278,45 | -3,85% | 14,00 |
| 23.07.2025 | 289,35 | 291,05 | 287,80 | 289,60 | -0,58% | 45,00 |
| 22.07.2025 | 290,25 | 291,30 | 290,25 | 291,30 | -0,34% | - |
| 21.07.2025 | 300,15 | 300,15 | 292,30 | 292,30 | -1,35% | 20,00 |
| 18.07.2025 | 296,30 | 296,30 | 296,30 | 296,30 | -2,71% | - |
| 17.07.2025 | 300,90 | 305,45 | 300,90 | 304,55 | 0,66% | 360,00 |
| 16.07.2025 | 296,35 | 302,55 | 296,35 | 302,55 | 0,80% | - |
| 15.07.2025 | 293,35 | 300,15 | 293,35 | 300,15 | 0,77% | 500,00 |