Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 191,82 | 191,82 | 191,22 | 191,22 | 0,09% | - |
| 07.01.2025 | 184,80 | 196,18 | 184,80 | 191,04 | 3,79% | 132,00 |
| 06.01.2025 | 170,28 | 184,06 | 169,72 | 184,06 | 1,67% | 619,00 |
| 03.01.2025 | 179,80 | 188,70 | 178,82 | 181,04 | -6,44% | 579,00 |
| 02.01.2025 | 193,40 | 193,50 | 190,00 | 193,50 | -4,87% | 370,00 |
| 30.12.2024 | 203,90 | 203,90 | 203,25 | 203,40 | -0,80% | 249,00 |
| 27.12.2024 | 212,95 | 212,95 | 205,00 | 205,05 | -4,25% | 130,00 |
| 23.12.2024 | 219,25 | 221,80 | 212,55 | 214,15 | 0,40% | 42,00 |
| 20.12.2024 | 211,10 | 213,30 | 208,15 | 213,30 | -0,56% | 105,00 |
| 19.12.2024 | 224,65 | 228,15 | 214,50 | 214,50 | -4,69% | 55,00 |
| 18.12.2024 | 240,05 | 240,05 | 225,05 | 225,05 | -6,64% | - |
| 17.12.2024 | 242,15 | 242,15 | 241,05 | 241,05 | 1,18% | 160,00 |
| 16.12.2024 | 234,60 | 238,25 | 233,15 | 238,25 | 1,34% | 20,00 |
| 13.12.2024 | 235,15 | 235,15 | 235,10 | 235,10 | -0,47% | - |
| 12.12.2024 | 236,10 | 238,65 | 236,10 | 236,20 | -0,76% | 10,00 |
| 11.12.2024 | 223,85 | 238,00 | 223,85 | 238,00 | 6,99% | - |
| 10.12.2024 | 229,45 | 230,55 | 222,45 | 222,45 | -4,92% | 21,00 |
| 09.12.2024 | 234,95 | 235,95 | 233,95 | 233,95 | -2,58% | 42,00 |
| 06.12.2024 | 240,15 | 240,15 | 240,15 | 240,15 | -0,78% | - |
| 05.12.2024 | 244,90 | 244,90 | 242,05 | 242,05 | -1,77% | - |
| 04.12.2024 | 240,15 | 246,40 | 240,15 | 246,40 | 1,15% | - |
| 03.12.2024 | 240,70 | 243,60 | 237,10 | 243,60 | 0,25% | 254,00 |
| 02.12.2024 | 246,35 | 246,65 | 242,05 | 243,00 | -1,10% | 112,00 |
| 29.11.2024 | 240,05 | 245,70 | 239,35 | 245,70 | 2,29% | 5,00 |
| 28.11.2024 | 240,25 | 240,25 | 240,20 | 240,20 | -0,68% | - |
| 27.11.2024 | 241,55 | 241,85 | 239,25 | 241,85 | -0,96% | 57,00 |
| 26.11.2024 | 249,80 | 250,00 | 244,20 | 244,20 | -2,57% | 190,00 |
| 25.11.2024 | 252,80 | 253,60 | 250,65 | 250,65 | 1,68% | 389,00 |
| 22.11.2024 | 236,00 | 249,30 | 236,00 | 246,50 | 4,45% | 127,00 |
| 21.11.2024 | 230,10 | 236,55 | 230,10 | 236,00 | 2,08% | 73,00 |
| 20.11.2024 | 235,85 | 239,15 | 231,20 | 231,20 | -1,58% | 84,00 |
| 19.11.2024 | 229,50 | 236,05 | 229,30 | 234,90 | 0,95% | 15,00 |
| 18.11.2024 | 230,35 | 232,70 | 228,30 | 232,70 | 1,64% | 61,00 |
| 15.11.2024 | 221,80 | 228,95 | 221,80 | 228,95 | 0,62% | 3,00 |
| 14.11.2024 | 226,65 | 231,00 | 226,65 | 227,55 | -0,33% | 9,00 |
| 13.11.2024 | 230,05 | 231,00 | 225,00 | 228,30 | -1,08% | 16,00 |
| 12.11.2024 | 233,95 | 234,35 | 230,80 | 230,80 | -2,94% | 20,00 |
| 11.11.2024 | 233,00 | 238,80 | 230,00 | 237,80 | 4,76% | 297,00 |
| 08.11.2024 | 222,30 | 227,00 | 222,30 | 227,00 | 1,75% | 105,00 |
| 07.11.2024 | 224,35 | 226,05 | 222,35 | 223,10 | -0,98% | 127,00 |
| 06.11.2024 | 234,80 | 237,00 | 225,30 | 225,30 | 4,50% | 114,00 |
| 05.11.2024 | 205,30 | 215,60 | 205,30 | 215,60 | 4,81% | 5,00 |
| 04.11.2024 | 210,20 | 210,50 | 204,65 | 205,70 | -2,12% | 709,00 |
| 01.11.2024 | 227,85 | 230,95 | 210,05 | 210,15 | -7,57% | 45,00 |
| 31.10.2024 | 227,15 | 238,00 | 214,90 | 227,35 | -1,47% | 573,00 |
| 30.10.2024 | 193,10 | 230,95 | 192,68 | 230,75 | 19,63% | 131,00 |
| 29.10.2024 | 188,50 | 192,88 | 188,50 | 192,88 | 1,99% | 5,00 |
| 28.10.2024 | 188,72 | 191,08 | 188,72 | 189,12 | 1,55% | 25,00 |
| 25.10.2024 | 183,44 | 186,24 | 183,44 | 186,24 | 0,86% | 5,00 |
| 24.10.2024 | 184,18 | 184,66 | 181,12 | 184,66 | 1,15% | 28,00 |
| 23.10.2024 | 181,62 | 184,90 | 181,62 | 182,56 | 0,09% | 65,00 |
| 22.10.2024 | 175,40 | 182,40 | 175,40 | 182,40 | 3,61% | 75,00 |
| 21.10.2024 | 174,82 | 177,48 | 174,58 | 176,04 | -0,11% | 42,00 |
| 18.10.2024 | 175,42 | 176,24 | 175,42 | 176,24 | -0,94% | 7,00 |
| 17.10.2024 | 176,82 | 177,92 | 176,82 | 177,92 | -0,11% | 25,00 |
| 16.10.2024 | 174,68 | 178,34 | 174,68 | 178,12 | 1,26% | 230,00 |
| 15.10.2024 | 172,34 | 175,90 | 172,34 | 175,90 | 1,01% | - |
| 14.10.2024 | 174,82 | 178,84 | 172,00 | 174,14 | -0,75% | 21,00 |
| 11.10.2024 | 175,84 | 175,84 | 175,46 | 175,46 | 0,24% | 13,00 |
| 10.10.2024 | 172,08 | 175,04 | 172,08 | 175,04 | 0,60% | - |
| 09.10.2024 | 174,30 | 176,68 | 174,00 | 174,00 | 0,43% | 69,00 |
| 08.10.2024 | 163,54 | 173,26 | 163,54 | 173,26 | 5,84% | 121,00 |
| 07.10.2024 | 165,52 | 165,52 | 163,70 | 163,70 | 0,78% | 55,00 |
| 04.10.2024 | 158,84 | 165,02 | 158,84 | 162,44 | 1,31% | 51,00 |
| 03.10.2024 | 158,78 | 160,36 | 158,78 | 160,34 | 0,14% | 20,00 |
| 02.10.2024 | 157,18 | 160,12 | 157,18 | 160,12 | 1,56% | 65,00 |
| 01.10.2024 | 155,00 | 157,66 | 155,00 | 157,66 | 4,70% | 33,00 |
| 30.09.2024 | 150,58 | 150,58 | 150,58 | 150,58 | -0,44% | - |
| 27.09.2024 | 152,18 | 152,18 | 151,24 | 151,24 | -0,59% | - |
| 26.09.2024 | 154,80 | 154,80 | 152,14 | 152,14 | -0,56% | 90,00 |
| 25.09.2024 | 152,60 | 154,04 | 152,60 | 153,00 | -0,69% | 187,00 |
| 24.09.2024 | 157,52 | 157,56 | 154,06 | 154,06 | -2,65% | 102,00 |
| 23.09.2024 | 154,26 | 158,26 | 154,26 | 158,26 | 2,35% | 28,00 |
| 20.09.2024 | 150,32 | 157,48 | 150,32 | 154,62 | 0,78% | 170,00 |
| 19.09.2024 | 146,58 | 153,42 | 146,58 | 153,42 | 9,63% | 148,00 |
| 18.09.2024 | 139,94 | 139,94 | 139,94 | 139,94 | -0,26% | - |
| 17.09.2024 | 136,20 | 140,30 | 136,20 | 140,30 | 2,89% | 4,00 |
| 16.09.2024 | 127,58 | 136,36 | 127,58 | 136,36 | 7,45% | 55,00 |
| 13.09.2024 | 125,74 | 126,90 | 125,74 | 126,90 | 2,94% | - |
| 12.09.2024 | 121,08 | 123,28 | 121,08 | 123,28 | 2,00% | 50,00 |