308,225€
1,76%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 290,20 | 297,85 | 290,20 | 297,85 | 1,60% | - |
| 11.07.2025 | 292,95 | 293,15 | 292,95 | 293,15 | -1,50% | - |
| 10.07.2025 | 296,05 | 297,60 | 296,05 | 297,60 | -0,33% | - |
| 09.07.2025 | 295,15 | 300,40 | 295,15 | 298,60 | 1,69% | 20,00 |
| 08.07.2025 | 302,35 | 308,40 | 293,65 | 293,65 | -3,89% | 47,00 |
| 07.07.2025 | 293,45 | 305,75 | 293,45 | 305,55 | 4,53% | 93,00 |
| 04.07.2025 | 293,25 | 295,60 | 292,30 | 292,30 | -1,35% | 9,00 |
| 03.07.2025 | 288,30 | 296,30 | 288,30 | 296,30 | 1,54% | 5,00 |
| 02.07.2025 | 286,20 | 291,80 | 286,20 | 291,80 | 1,44% | - |
| 01.07.2025 | 283,15 | 289,05 | 283,15 | 287,65 | 6,20% | 24,00 |
| 30.06.2025 | 271,65 | 271,65 | 270,85 | 270,85 | -0,24% | 56,00 |
| 27.06.2025 | 261,50 | 272,80 | 261,50 | 271,50 | 3,61% | 8,00 |
| 26.06.2025 | 268,20 | 269,70 | 260,95 | 262,05 | -5,05% | 20,00 |
| 25.06.2025 | 276,00 | 276,00 | 276,00 | 276,00 | -0,79% | - |
| 24.06.2025 | 278,75 | 280,55 | 278,20 | 278,20 | 1,18% | 500,00 |
| 23.06.2025 | 274,95 | 274,95 | 274,95 | 274,95 | -0,87% | - |
| 20.06.2025 | 263,90 | 277,35 | 263,90 | 277,35 | 5,28% | - |
| 19.06.2025 | 264,95 | 264,95 | 263,45 | 263,45 | 0,23% | - |
| 18.06.2025 | 252,90 | 262,85 | 252,90 | 262,85 | 3,16% | 170,00 |
| 17.06.2025 | 247,30 | 254,80 | 247,30 | 254,80 | 0,85% | 100,00 |
| 16.06.2025 | 255,55 | 258,65 | 252,65 | 252,65 | -1,27% | 310,00 |
| 13.06.2025 | 264,85 | 264,85 | 255,90 | 255,90 | -6,88% | 60,00 |
| 12.06.2025 | 291,50 | 291,50 | 274,80 | 274,80 | -6,59% | - |
| 11.06.2025 | 292,35 | 296,35 | 292,35 | 294,20 | -0,15% | 170,00 |
| 10.06.2025 | 295,05 | 295,05 | 294,65 | 294,65 | -1,41% | 2,00 |
| 09.06.2025 | 292,60 | 298,85 | 292,60 | 298,85 | -0,05% | - |
| 06.06.2025 | 297,85 | 299,00 | 297,85 | 299,00 | -0,48% | - |
| 05.06.2025 | 300,35 | 300,65 | 300,35 | 300,45 | -0,94% | 42,00 |
| 04.06.2025 | 297,60 | 303,30 | 297,60 | 303,30 | 1,80% | 67,00 |
| 03.06.2025 | 286,70 | 298,90 | 286,70 | 297,95 | 3,33% | 39,00 |
| 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% | - |