351,425€
3,70%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 343,88 | 351,73 | 340,30 | 351,00 | 3,57% | - |
| 21.04.2026 | 337,65 | 345,70 | 337,65 | 338,90 | 0,59% | 10,00 |
| 20.04.2026 | 324,40 | 336,90 | 324,40 | 336,90 | 2,82% | 21,00 |
| 17.04.2026 | 304,95 | 327,65 | 304,95 | 327,65 | 7,09% | - |
| 16.04.2026 | 311,70 | 311,70 | 305,95 | 305,95 | -2,47% | - |
| 15.04.2026 | 311,85 | 313,70 | 311,85 | 313,70 | -0,92% | - |
| 14.04.2026 | 301,60 | 316,60 | 301,60 | 316,60 | 13,13% | 71,00 |
| 13.04.2026 | 279,85 | 279,85 | 279,85 | 279,85 | -1,69% | - |
| 10.04.2026 | 276,30 | 284,65 | 276,30 | 284,65 | 1,77% | - |
| 09.04.2026 | 286,60 | 286,60 | 279,70 | 279,70 | -2,98% | - |
| 08.04.2026 | 284,00 | 288,30 | 284,00 | 288,30 | 5,45% | - |
| 07.04.2026 | 271,70 | 273,40 | 271,70 | 273,40 | 1,30% | - |
| 02.04.2026 | 260,00 | 270,20 | 260,00 | 269,90 | 0,75% | 10,00 |
| 01.04.2026 | 270,50 | 274,00 | 267,90 | 267,90 | -1,80% | 100,00 |
| 31.03.2026 | 251,80 | 272,80 | 251,80 | 272,80 | 9,10% | - |
| 30.03.2026 | 259,50 | 265,95 | 239,30 | 250,05 | -4,01% | 6,00 |
| 27.03.2026 | 260,50 | 260,50 | 260,50 | 260,50 | -0,10% | - |
| 26.03.2026 | 262,15 | 262,15 | 260,75 | 260,75 | -2,08% | - |
| 25.03.2026 | 259,60 | 266,30 | 259,60 | 266,30 | 2,50% | - |
| 24.03.2026 | 256,55 | 259,80 | 256,55 | 259,80 | 1,84% | - |
| 23.03.2026 | 237,00 | 255,10 | 237,00 | 255,10 | 5,54% | 53,00 |
| 20.03.2026 | 251,10 | 251,10 | 241,70 | 241,70 | -4,41% | - |
| 19.03.2026 | 252,10 | 252,85 | 252,10 | 252,85 | -0,14% | - |
| 18.03.2026 | 271,95 | 271,95 | 253,20 | 253,20 | -6,81% | - |
| 17.03.2026 | 262,80 | 271,70 | 262,80 | 271,70 | 2,88% | - |
| 16.03.2026 | 259,35 | 264,10 | 259,35 | 264,10 | 1,25% | - |
| 13.03.2026 | 252,10 | 260,85 | 252,10 | 260,85 | 3,10% | 47,00 |
| 12.03.2026 | 259,55 | 259,55 | 253,00 | 253,00 | -5,08% | - |
| 11.03.2026 | 272,00 | 272,00 | 266,55 | 266,55 | -2,58% | - |
| 10.03.2026 | 277,75 | 277,75 | 273,60 | 273,60 | -2,04% | - |
| 09.03.2026 | 263,00 | 279,30 | 263,00 | 279,30 | 2,27% | - |
| 06.03.2026 | 283,00 | 283,00 | 273,10 | 273,10 | -3,65% | - |
| 05.03.2026 | 269,70 | 283,45 | 269,70 | 283,45 | 4,25% | - |
| 04.03.2026 | 269,25 | 271,90 | 269,25 | 271,90 | -1,22% | - |
| 03.03.2026 | 271,80 | 275,25 | 271,80 | 275,25 | 0,11% | 18,00 |
| 02.03.2026 | 277,45 | 277,45 | 274,95 | 274,95 | -2,76% | - |
| 27.02.2026 | 292,75 | 301,85 | 282,75 | 282,75 | -4,97% | 42,00 |
| 26.02.2026 | 278,10 | 297,55 | 278,10 | 297,55 | 5,59% | - |
| 25.02.2026 | 273,00 | 281,80 | 273,00 | 281,80 | 1,48% | - |
| 24.02.2026 | 273,55 | 282,30 | 273,55 | 277,70 | 0,29% | 8,00 |
| 23.02.2026 | 280,25 | 280,25 | 276,90 | 276,90 | -1,49% | - |
| 20.02.2026 | 280,40 | 281,10 | 280,40 | 281,10 | 0,93% | - |
| 19.02.2026 | 256,05 | 286,95 | 256,05 | 278,50 | -9,61% | 96,00 |
| 18.02.2026 | 291,95 | 308,10 | 291,95 | 308,10 | 4,42% | - |
| 17.02.2026 | 286,05 | 295,05 | 286,05 | 295,05 | 2,20% | - |
| 16.02.2026 | 286,75 | 288,70 | 286,75 | 288,70 | -0,59% | 5,00 |
| 13.02.2026 | 286,15 | 290,40 | 286,15 | 290,40 | 0,45% | - |
| 12.02.2026 | 304,15 | 307,55 | 289,10 | 289,10 | -11,33% | 100,00 |
| 11.02.2026 | 326,05 | 326,05 | 326,05 | 326,05 | -1,36% | - |
| 10.02.2026 | 341,30 | 347,40 | 330,55 | 330,55 | -3,83% | 10,00 |
| 09.02.2026 | 337,80 | 343,70 | 337,80 | 343,70 | 1,34% | - |
| 06.02.2026 | 320,65 | 339,15 | 320,65 | 339,15 | 4,56% | - |
| 05.02.2026 | 327,90 | 327,90 | 324,35 | 324,35 | -2,52% | - |
| 04.02.2026 | 343,15 | 343,15 | 332,75 | 332,75 | -3,63% | - |
| 03.02.2026 | 343,20 | 345,30 | 343,20 | 345,30 | 0,25% | - |
| 02.02.2026 | 328,10 | 344,45 | 328,10 | 344,45 | 2,77% | - |
| 30.01.2026 | 356,45 | 356,45 | 335,15 | 335,15 | -5,66% | 10,00 |
| 29.01.2026 | 344,05 | 355,25 | 344,05 | 355,25 | -10,37% | - |
| 28.01.2026 | 396,35 | 396,35 | 396,35 | 396,35 | -0,74% | - |
| 27.01.2026 | 394,65 | 400,95 | 394,65 | 399,30 | 0,85% | 5,00 |
| 26.01.2026 | 393,90 | 395,95 | 393,90 | 395,95 | -1,09% | - |
| 23.01.2026 | 402,65 | 407,70 | 400,30 | 400,30 | -1,00% | 21,00 |
| 22.01.2026 | 385,75 | 404,35 | 385,75 | 404,35 | 3,99% | - |
| 21.01.2026 | 374,85 | 388,85 | 374,85 | 388,85 | 3,02% | - |
| 20.01.2026 | 369,50 | 377,45 | 369,50 | 377,45 | 1,23% | 211,00 |
| 19.01.2026 | 371,95 | 372,85 | 371,95 | 372,85 | -3,11% | 10,00 |
| 16.01.2026 | 394,60 | 394,60 | 384,80 | 384,80 | -3,00% | - |
| 15.01.2026 | 388,65 | 396,70 | 388,65 | 396,70 | 2,05% | - |
| 14.01.2026 | 397,15 | 397,15 | 388,75 | 388,75 | -2,81% | - |
| 13.01.2026 | 394,35 | 401,30 | 394,35 | 400,00 | 0,53% | 10,00 |
| 12.01.2026 | 391,85 | 403,65 | 391,85 | 397,90 | 0,30% | 2,00 |
| 09.01.2026 | 379,45 | 396,70 | 379,45 | 396,70 | 1,94% | - |
| 08.01.2026 | 381,35 | 389,15 | 381,35 | 389,15 | 0,63% | 21,00 |
| 07.01.2026 | 373,10 | 386,70 | 373,10 | 386,70 | 2,82% | - |
| 06.01.2026 | 365,05 | 376,10 | 365,05 | 376,10 | 2,77% | - |
| 05.01.2026 | 339,55 | 365,95 | 339,55 | 365,95 | 7,10% | 500,00 |
| 02.01.2026 | 355,55 | 361,45 | 334,30 | 341,70 | -6,47% | 36,00 |
| 30.12.2025 | 363,75 | 365,35 | 363,75 | 365,35 | -0,46% | - |
| 29.12.2025 | 368,80 | 369,30 | 367,05 | 367,05 | -0,60% | 29,00 |
| 23.12.2025 | 364,45 | 369,25 | 364,45 | 369,25 | 0,35% | - |
| 22.12.2025 | 389,60 | 389,65 | 367,95 | 367,95 | -5,46% | 25,00 |
| 19.12.2025 | 395,05 | 395,05 | 389,20 | 389,20 | -1,68% | - |
| 18.12.2025 | 379,45 | 395,85 | 379,45 | 395,85 | 3,65% | - |
| 17.12.2025 | 384,90 | 384,90 | 381,90 | 381,90 | -1,37% | - |
| 16.12.2025 | 374,65 | 387,20 | 374,65 | 387,20 | 1,37% | - |
| 15.12.2025 | 387,00 | 389,65 | 381,95 | 381,95 | -2,10% | 75,00 |
| 12.12.2025 | 399,40 | 399,40 | 390,15 | 390,15 | -2,91% | - |
| 11.12.2025 | 393,95 | 401,85 | 393,95 | 401,85 | -0,41% | - |
| 10.12.2025 | 388,15 | 403,50 | 388,15 | 403,50 | 3,34% | - |
| 09.12.2025 | 380,50 | 390,45 | 380,50 | 390,45 | 1,27% | - |
| 08.12.2025 | 379,50 | 392,90 | 377,00 | 385,55 | 11,98% | 39,00 |
| 05.12.2025 | 337,15 | 344,30 | 337,15 | 344,30 | 2,27% | - |
| 04.12.2025 | 336,65 | 336,65 | 336,65 | 336,65 | -0,94% | - |
| 03.12.2025 | 326,40 | 339,85 | 326,40 | 339,85 | 3,88% | 10,00 |
| 02.12.2025 | 322,10 | 327,15 | 322,10 | 327,15 | 0,69% | 24,00 |
| 01.12.2025 | 317,45 | 324,90 | 317,45 | 324,90 | 1,14% | - |
| 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 |