301,300€
1,31%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 314,52 | 320,52 | 298,60 | 303,77 | -2,68% | - |
| 04.08.2025 | 318,10 | 325,63 | 304,08 | 312,13 | -1,84% | 20,00 |
| 01.08.2025 | 339,38 | 341,63 | 315,08 | 317,98 | -7,00% | 18,00 |
| 31.07.2025 | 340,50 | 362,35 | 334,38 | 341,90 | 17,09% | 140,00 |
| 30.07.2025 | 291,77 | 296,77 | 286,08 | 292,00 | 0,14% | 10,00 |
| 29.07.2025 | 290,83 | 298,35 | 283,67 | 291,60 | 0,53% | - |
| 28.07.2025 | 283,65 | 292,80 | 283,65 | 290,05 | 2,62% | 300,00 |
| 25.07.2025 | 279,98 | 290,13 | 279,77 | 282,65 | 1,95% | - |
| 24.07.2025 | 290,58 | 291,75 | 276,42 | 277,25 | -4,82% | 85,00 |
| 23.07.2025 | 292,10 | 294,30 | 281,90 | 291,30 | 0,22% | 20,00 |
| 22.07.2025 | 292,58 | 295,55 | 282,90 | 290,65 | -0,65% | 40,00 |
| 21.07.2025 | 297,80 | 301,15 | 290,45 | 292,55 | -2,12% | 26,00 |
| 18.07.2025 | 298,63 | 300,92 | 289,02 | 298,90 | 0,14% | - |
| 17.07.2025 | 301,52 | 309,52 | 297,15 | 298,48 | -1,43% | 56,00 |
| 16.07.2025 | 298,73 | 308,33 | 297,83 | 302,80 | 0,85% | - |
| 15.07.2025 | 295,75 | 301,35 | 289,35 | 300,25 | 0,77% | 3.000,00 |
| 14.07.2025 | 292,58 | 303,48 | 290,17 | 297,95 | 1,45% | 10,00 |
| 11.07.2025 | 295,60 | 301,60 | 291,83 | 293,70 | -0,71% | - |
| 10.07.2025 | 298,42 | 306,05 | 295,17 | 295,80 | -1,25% | 7,00 |
| 09.07.2025 | 297,55 | 302,58 | 293,00 | 299,55 | 1,55% | - |
| 08.07.2025 | 303,75 | 310,75 | 291,67 | 294,98 | -3,28% | 15,00 |
| 07.07.2025 | 294,98 | 307,15 | 291,98 | 304,98 | 3,74% | 103,00 |
| 04.07.2025 | 294,90 | 294,90 | 293,67 | 293,98 | -0,84% | - |
| 03.07.2025 | 290,67 | 297,90 | 288,15 | 296,48 | 1,93% | 20,00 |
| 02.07.2025 | 288,10 | 296,00 | 286,13 | 290,85 | 1,38% | 1,00 |
| 01.07.2025 | 285,52 | 291,70 | 281,05 | 286,90 | 0,27% | 21,00 |
| 30.06.2025 | 271,65 | 288,02 | 269,00 | 286,13 | 4,94% | 11,00 |
| 27.06.2025 | 263,60 | 273,48 | 260,48 | 272,65 | 4,14% | 15,00 |
| 26.06.2025 | 270,80 | 272,70 | 259,88 | 261,80 | -3,28% | - |
| 25.06.2025 | 278,25 | 281,45 | 268,15 | 270,67 | -2,63% | - |
| 24.06.2025 | 280,98 | 283,42 | 276,85 | 278,00 | 0,61% | - |
| 23.06.2025 | 277,15 | 280,17 | 268,42 | 276,33 | -0,54% | 31,00 |
| 20.06.2025 | 266,33 | 279,08 | 265,08 | 277,83 | 4,89% | - |
| 19.06.2025 | 267,90 | 267,90 | 264,85 | 264,88 | -1,31% | - |
| 18.06.2025 | 254,93 | 269,15 | 252,98 | 268,40 | 4,82% | - |
| 17.06.2025 | 249,33 | 256,95 | 246,52 | 256,05 | 1,98% | 10,00 |
| 16.06.2025 | 257,30 | 263,60 | 244,38 | 251,08 | -2,37% | 560,00 |
| 13.06.2025 | 265,90 | 272,20 | 255,52 | 257,17 | -6,63% | 200,00 |
| 12.06.2025 | 293,90 | 294,80 | 273,98 | 275,42 | -7,03% | 2,00 |
| 11.06.2025 | 294,77 | 298,73 | 290,73 | 296,25 | -0,03% | - |
| 10.06.2025 | 297,50 | 302,33 | 289,20 | 296,35 | -0,52% | - |
| 09.06.2025 | 295,05 | 299,75 | 288,23 | 297,90 | -0,56% | 45,00 |
| 06.06.2025 | 300,02 | 309,05 | 297,80 | 299,58 | -0,18% | - |
| 05.06.2025 | 300,77 | 304,75 | 295,52 | 300,13 | -0,88% | 10,00 |
| 04.06.2025 | 299,67 | 304,70 | 293,38 | 302,77 | 1,25% | - |
| 03.06.2025 | 289,10 | 300,23 | 288,10 | 299,05 | 3,33% | 25,00 |
| 02.06.2025 | 285,98 | 290,15 | 276,85 | 289,40 | 0,49% | 140,00 |
| 30.05.2025 | 281,75 | 288,60 | 277,77 | 288,00 | 2,47% | - |
| 29.05.2025 | 293,50 | 295,35 | 277,30 | 281,05 | -0,90% | - |
| 28.05.2025 | 276,25 | 286,48 | 275,40 | 283,60 | 2,69% | 30,00 |