365,450€
-1,14%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 368,20 | 371,38 | 359,65 | 370,23 | 0,16% | - |
| 22.12.2025 | 385,70 | 389,77 | 365,63 | 369,65 | -5,07% | 34,00 |
| 19.12.2025 | 397,77 | 406,00 | 388,00 | 389,40 | -1,52% | - |
| 18.12.2025 | 383,35 | 399,02 | 377,80 | 395,40 | 3,69% | 200,00 |
| 17.12.2025 | 388,85 | 395,17 | 380,55 | 381,33 | -1,82% | - |
| 16.12.2025 | 378,50 | 394,33 | 378,27 | 388,40 | 0,73% | - |
| 15.12.2025 | 390,50 | 398,02 | 383,15 | 385,60 | -0,85% | - |
| 12.12.2025 | 403,40 | 413,83 | 386,92 | 388,90 | -2,96% | 35,00 |
| 11.12.2025 | 398,08 | 404,25 | 393,33 | 400,75 | 0,33% | - |
| 10.12.2025 | 392,08 | 406,05 | 389,27 | 399,45 | 2,66% | 425,00 |
| 09.12.2025 | 384,27 | 394,45 | 378,25 | 389,10 | 0,53% | 405,00 |
| 08.12.2025 | 378,10 | 393,17 | 364,45 | 387,05 | 12,51% | 2.029,00 |
| 05.12.2025 | 340,70 | 350,80 | 340,38 | 344,00 | 0,88% | 104,00 |
| 04.12.2025 | 340,23 | 342,13 | 331,52 | 341,00 | -0,62% | - |
| 03.12.2025 | 329,83 | 344,23 | 325,92 | 343,13 | 3,93% | - |
| 02.12.2025 | 325,52 | 338,52 | 321,05 | 330,15 | 1,20% | 200,00 |
| 01.12.2025 | 321,00 | 329,58 | 317,23 | 326,25 | 1,12% | 400,00 |
| 28.11.2025 | 309,60 | 324,13 | 308,27 | 322,65 | 4,43% | - |
| 27.11.2025 | 308,95 | 309,50 | 308,80 | 308,98 | 0,15% | - |
| 26.11.2025 | 303,15 | 314,77 | 301,30 | 308,50 | 2,07% | 795,00 |
| 25.11.2025 | 288,30 | 303,75 | 282,10 | 302,25 | 4,82% | 1.100,00 |
| 24.11.2025 | 270,70 | 291,25 | 269,65 | 288,35 | 2,22% | 2.264,00 |
| 21.11.2025 | 272,33 | 284,25 | 267,83 | 282,10 | -1,36% | 2.500,00 |
| 20.11.2025 | 292,50 | 295,55 | 267,90 | 286,00 | 0,23% | 796,00 |
| 19.11.2025 | 274,27 | 287,92 | 273,35 | 285,35 | 2,14% | - |
| 18.11.2025 | 272,27 | 281,85 | 266,20 | 279,38 | -1,47% | - |
| 17.11.2025 | 275,33 | 288,80 | 260,33 | 283,55 | 3,24% | 300,00 |
| 14.11.2025 | 273,08 | 284,80 | 262,73 | 274,65 | -2,10% | 1.590,00 |
| 13.11.2025 | 283,40 | 284,40 | 268,85 | 280,55 | -1,04% | 10,00 |
| 12.11.2025 | 284,50 | 298,63 | 281,67 | 283,50 | 0,30% | 600,00 |
| 11.11.2025 | 279,52 | 284,48 | 274,42 | 282,65 | 1,25% | - |
| 10.11.2025 | 264,30 | 282,52 | 263,88 | 279,15 | 11,13% | 1.072,00 |
| 07.11.2025 | 253,38 | 264,42 | 244,58 | 251,20 | 0,02% | 70,00 |
| 06.11.2025 | 270,75 | 270,85 | 249,63 | 251,15 | -10,75% | 3,00 |
| 05.11.2025 | 267,60 | 285,52 | 267,55 | 281,40 | 3,09% | 500,00 |
| 04.11.2025 | 284,67 | 284,73 | 269,75 | 272,98 | -4,57% | - |
| 03.11.2025 | 267,33 | 290,77 | 262,90 | 286,05 | 7,38% | 1.608,00 |
| 31.10.2025 | 267,27 | 268,60 | 258,23 | 266,40 | -0,60% | 20,00 |
| 30.10.2025 | 275,88 | 286,17 | 259,98 | 268,00 | -6,58% | 144,00 |
| 29.10.2025 | 312,48 | 317,25 | 264,70 | 286,88 | -7,21% | - |
| 28.10.2025 | 304,40 | 320,13 | 304,38 | 309,15 | 1,58% | 600,00 |
| 27.10.2025 | 304,10 | 312,70 | 301,17 | 304,35 | -0,14% | - |
| 24.10.2025 | 295,27 | 307,77 | 292,63 | 304,77 | 4,25% | - |
| 23.10.2025 | 280,52 | 294,52 | 270,00 | 292,35 | 4,47% | 416,00 |
| 22.10.2025 | 306,27 | 306,60 | 266,75 | 279,85 | -7,78% | 50,00 |
| 21.10.2025 | 290,15 | 308,27 | 289,08 | 303,45 | 4,67% | 396,00 |
| 20.10.2025 | 286,88 | 293,65 | 277,88 | 289,92 | 2,36% | - |
| 17.10.2025 | 292,23 | 299,67 | 277,77 | 283,25 | -7,10% | 200,00 |
| 16.10.2025 | 305,52 | 312,70 | 292,27 | 304,90 | 0,33% | 164,00 |
| 15.10.2025 | 298,08 | 312,95 | 297,70 | 303,90 | 2,19% | 318,00 |
| 14.10.2025 | 285,50 | 301,88 | 278,75 | 297,40 | 1,62% | 214,00 |
| 13.10.2025 | 288,02 | 295,85 | 284,38 | 292,65 | 3,13% | - |
| 10.10.2025 | 311,48 | 314,88 | 281,50 | 283,77 | -6,95% | - |
| 09.10.2025 | 310,20 | 315,80 | 300,27 | 304,98 | -2,60% | - |
| 08.10.2025 | 318,98 | 320,70 | 309,45 | 313,10 | -1,93% | - |
| 07.10.2025 | 314,92 | 324,42 | 310,33 | 319,25 | 0,50% | 24,00 |
| 06.10.2025 | 322,35 | 327,10 | 312,25 | 317,65 | -0,19% | - |
| 03.10.2025 | 337,40 | 338,25 | 318,25 | 318,25 | -5,76% | 80,00 |
| 02.10.2025 | 337,73 | 341,17 | 329,25 | 337,70 | 0,52% | 28,00 |
| 01.10.2025 | 325,25 | 339,25 | 321,48 | 335,95 | 0,30% | 336,00 |
| 30.09.2025 | 333,48 | 336,88 | 318,55 | 334,95 | 0,03% | 5,00 |
| 29.09.2025 | 315,77 | 337,15 | 315,73 | 334,85 | 6,78% | - |
| 26.09.2025 | 318,25 | 320,70 | 307,98 | 313,60 | -1,41% | - |
| 25.09.2025 | 319,42 | 324,85 | 303,38 | 318,10 | -0,03% | - |
| 24.09.2025 | 321,52 | 323,75 | 313,52 | 318,20 | -0,42% | - |
| 23.09.2025 | 331,35 | 335,15 | 318,77 | 319,55 | -3,93% | - |
| 22.09.2025 | 333,33 | 334,52 | 325,75 | 332,63 | 0,41% | - |
| 19.09.2025 | 323,77 | 332,95 | 322,10 | 331,27 | -0,08% | - |
| 18.09.2025 | 323,95 | 337,85 | 319,23 | 331,55 | 3,77% | 626,00 |
| 17.09.2025 | 307,33 | 321,17 | 305,88 | 319,50 | 4,48% | - |
| 16.09.2025 | 310,40 | 310,67 | 303,08 | 305,80 | -1,26% | - |
| 15.09.2025 | 307,67 | 314,55 | 306,73 | 309,70 | 3,16% | - |
| 12.09.2025 | 302,23 | 315,98 | 298,17 | 300,20 | -1,12% | 6,00 |
| 11.09.2025 | 311,70 | 312,88 | 299,98 | 303,60 | -2,30% | - |
| 10.09.2025 | 320,02 | 324,58 | 310,30 | 310,75 | -2,53% | 500,00 |
| 09.09.2025 | 316,60 | 321,88 | 314,58 | 318,80 | 0,12% | - |
| 08.09.2025 | 311,90 | 318,70 | 309,90 | 318,42 | 2,65% | - |
| 05.09.2025 | 317,55 | 322,42 | 303,15 | 310,20 | -2,49% | 30,00 |
| 04.09.2025 | 310,67 | 319,55 | 307,25 | 318,13 | 2,39% | - |
| 03.09.2025 | 313,80 | 319,45 | 308,23 | 310,70 | -1,07% | - |
| 02.09.2025 | 314,48 | 317,90 | 305,02 | 314,05 | 0,32% | 20,00 |
| 01.09.2025 | 317,45 | 317,55 | 313,05 | 313,05 | -1,57% | - |
| 29.08.2025 | 322,95 | 325,08 | 312,80 | 318,05 | -1,40% | - |
| 28.08.2025 | 316,05 | 323,02 | 314,85 | 322,58 | 1,30% | - |
| 27.08.2025 | 320,45 | 322,35 | 315,90 | 318,45 | 0,09% | - |
| 26.08.2025 | 311,83 | 319,90 | 307,00 | 318,15 | 1,98% | 610,00 |
| 25.08.2025 | 305,58 | 317,38 | 301,95 | 311,98 | 2,23% | - |
| 22.08.2025 | 292,67 | 309,70 | 289,83 | 305,17 | 4,37% | 600,00 |
| 21.08.2025 | 290,65 | 294,27 | 284,35 | 292,40 | 0,64% | - |
| 20.08.2025 | 295,17 | 297,77 | 272,50 | 290,55 | -1,78% | - |
| 19.08.2025 | 307,98 | 309,60 | 293,23 | 295,83 | -3,99% | - |
| 18.08.2025 | 299,33 | 311,88 | 298,17 | 308,13 | 3,03% | 1.400,00 |
| 15.08.2025 | 295,98 | 300,70 | 288,98 | 299,08 | 1,51% | - |
| 14.08.2025 | 298,17 | 299,98 | 292,20 | 294,63 | -1,52% | - |
| 13.08.2025 | 295,25 | 300,83 | 293,13 | 299,17 | 1,12% | 6,00 |
| 12.08.2025 | 297,35 | 305,17 | 287,58 | 295,88 | -0,48% | - |
| 11.08.2025 | 299,35 | 301,67 | 292,33 | 297,30 | -0,57% | - |
| 08.08.2025 | 308,25 | 308,25 | 292,67 | 299,00 | -2,57% | - |
| 07.08.2025 | 302,85 | 317,30 | 301,65 | 306,88 | 0,84% | 150,00 |
| 06.08.2025 | 304,15 | 306,58 | 296,88 | 304,33 | 0,18% | 3,00 |