262,550€
-2,20%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 262,98 | 267,90 | 257,75 | 259,00 | -3,84% | - |
| 01.04.2026 | 273,38 | 279,10 | 254,02 | 269,35 | -0,99% | 1.890,00 |
| 31.03.2026 | 252,70 | 272,05 | 250,25 | 272,05 | 7,70% | 188,00 |
| 30.03.2026 | 260,30 | 264,90 | 238,05 | 252,60 | -3,18% | 10,00 |
| 27.03.2026 | 261,60 | 263,35 | 255,70 | 260,90 | -0,21% | - |
| 26.03.2026 | 263,30 | 264,20 | 255,20 | 261,45 | -1,62% | 5,00 |
| 25.03.2026 | 260,70 | 268,00 | 260,10 | 265,75 | 1,90% | 5,00 |
| 24.03.2026 | 257,20 | 261,40 | 253,45 | 260,80 | 4,09% | 10,00 |
| 23.03.2026 | 242,75 | 250,55 | 238,00 | 250,55 | 2,87% | 20,00 |
| 20.03.2026 | 252,55 | 253,75 | 239,45 | 243,55 | -3,91% | - |
| 19.03.2026 | 249,70 | 255,25 | 241,65 | 253,45 | 0,12% | - |
| 18.03.2026 | 273,00 | 274,20 | 252,75 | 253,15 | -6,78% | 300,00 |
| 17.03.2026 | 263,70 | 276,50 | 263,60 | 271,55 | 2,34% | - |
| 16.03.2026 | 262,50 | 273,00 | 259,25 | 265,35 | 1,41% | - |
| 13.03.2026 | 253,10 | 262,10 | 250,55 | 261,65 | 3,01% | 5,00 |
| 12.03.2026 | 263,80 | 264,15 | 253,15 | 254,00 | -9,59% | - |
| 11.03.2026 | 272,90 | 282,95 | 272,50 | 280,95 | 2,37% | - |
| 10.03.2026 | 282,70 | 283,00 | 271,65 | 274,45 | 0,86% | - |
| 09.03.2026 | 268,30 | 272,10 | 261,95 | 272,10 | -0,31% | - |
| 06.03.2026 | 283,95 | 284,30 | 270,60 | 272,95 | -3,81% | 149,00 |
| 05.03.2026 | 270,40 | 284,25 | 268,45 | 283,75 | 4,57% | - |
| 04.03.2026 | 270,30 | 278,45 | 270,00 | 271,35 | -1,20% | - |
| 03.03.2026 | 273,10 | 277,25 | 266,95 | 274,65 | -1,06% | 20,00 |
| 02.03.2026 | 278,60 | 279,20 | 272,20 | 277,60 | -1,98% | 93,00 |
| 27.02.2026 | 293,70 | 296,70 | 272,00 | 283,20 | 0,91% | - |
| 26.02.2026 | 279,05 | 283,45 | 279,05 | 280,65 | -0,04% | - |
| 25.02.2026 | 274,05 | 283,25 | 273,35 | 280,75 | 1,34% | - |
| 24.02.2026 | 274,30 | 284,35 | 271,60 | 277,05 | -0,02% | 128,00 |
| 23.02.2026 | 281,35 | 283,65 | 266,60 | 277,10 | -3,08% | 76,00 |
| 20.02.2026 | 281,45 | 291,60 | 272,30 | 285,90 | 1,80% | - |
| 19.02.2026 | 256,05 | 287,20 | 253,70 | 280,85 | -8,56% | 260,00 |
| 18.02.2026 | 292,85 | 308,25 | 286,70 | 307,15 | 3,89% | 76,00 |
| 17.02.2026 | 286,95 | 295,65 | 283,60 | 295,65 | 2,05% | - |
| 16.02.2026 | 287,50 | 291,80 | 287,50 | 289,70 | 0,82% | 60,00 |
| 13.02.2026 | 287,30 | 293,45 | 286,60 | 287,35 | -5,40% | 60,00 |
| 12.02.2026 | 305,30 | 307,70 | 303,75 | 303,75 | -9,61% | - |
| 11.02.2026 | 326,85 | 336,30 | 325,60 | 336,05 | 2,03% | - |
| 10.02.2026 | 342,15 | 349,65 | 329,35 | 329,35 | -4,63% | - |
| 09.02.2026 | 339,10 | 345,35 | 334,05 | 345,35 | 1,28% | - |
| 06.02.2026 | 316,75 | 347,75 | 316,75 | 341,00 | 5,15% | 180,00 |
| 05.02.2026 | 328,95 | 330,75 | 317,35 | 324,30 | 0,86% | 280,00 |
| 04.02.2026 | 343,90 | 346,15 | 312,20 | 321,55 | -7,04% | - |
| 03.02.2026 | 344,20 | 349,80 | 335,45 | 345,90 | 0,04% | - |
| 02.02.2026 | 330,05 | 353,95 | 326,75 | 345,75 | 2,67% | 800,00 |
| 30.01.2026 | 357,70 | 357,75 | 334,65 | 336,75 | -5,86% | 100,00 |
| 29.01.2026 | 345,05 | 357,70 | 341,75 | 357,70 | 11,02% | 10,00 |
| 28.01.2026 | 397,20 | 402,10 | 317,05 | 322,20 | -19,02% | 343,00 |
| 27.01.2026 | 395,70 | 403,65 | 391,65 | 397,90 | -0,26% | 200,00 |
| 26.01.2026 | 397,75 | 405,65 | 393,80 | 398,95 | -0,09% | 1,00 |
| 23.01.2026 | 403,85 | 409,80 | 393,30 | 399,30 | -1,84% | 2,00 |
| 22.01.2026 | 386,55 | 406,80 | 386,55 | 406,80 | 4,45% | - |
| 21.01.2026 | 378,35 | 389,80 | 375,75 | 389,45 | 3,02% | 5,00 |
| 20.01.2026 | 370,10 | 382,50 | 364,30 | 378,05 | 1,44% | 82,00 |
| 19.01.2026 | 372,70 | 372,70 | 372,70 | 372,70 | -2,38% | 10,00 |
| 16.01.2026 | 395,55 | 399,15 | 381,80 | 381,80 | -3,78% | - |
| 15.01.2026 | 389,60 | 405,65 | 389,40 | 396,80 | 0,66% | 8,00 |
| 14.01.2026 | 398,00 | 403,70 | 387,50 | 394,20 | -1,93% | 150,00 |
| 13.01.2026 | 395,25 | 402,95 | 393,15 | 401,95 | 0,68% | - |
| 12.01.2026 | 392,85 | 402,80 | 388,55 | 399,25 | -0,10% | 20,00 |
| 09.01.2026 | 380,40 | 399,65 | 380,15 | 399,65 | 5,46% | 10,00 |
| 08.01.2026 | 382,35 | 391,50 | 371,90 | 378,95 | -2,08% | 5,00 |
| 07.01.2026 | 374,25 | 387,60 | 373,25 | 387,00 | 2,35% | 5,00 |
| 06.01.2026 | 364,20 | 378,10 | 364,00 | 378,10 | 3,18% | - |
| 05.01.2026 | 341,25 | 368,60 | 341,25 | 366,45 | 7,59% | 4,00 |
| 02.01.2026 | 362,00 | 363,05 | 333,55 | 340,60 | -6,60% | 84,00 |
| 30.12.2025 | 364,65 | 364,65 | 364,65 | 364,65 | -1,50% | - |
| 29.12.2025 | 370,20 | 370,20 | 370,20 | 370,20 | 1,30% | - |
| 23.12.2025 | 365,45 | 365,45 | 365,45 | 365,45 | -1,14% | - |
| 22.12.2025 | 382,70 | 388,70 | 369,65 | 369,65 | -6,67% | 34,00 |
| 19.12.2025 | 396,05 | 396,05 | 396,05 | 396,05 | 0,16% | - |
| 18.12.2025 | 380,30 | 395,40 | 380,30 | 395,40 | 2,61% | 200,00 |
| 17.12.2025 | 385,35 | 385,35 | 385,35 | 385,35 | 2,60% | - |
| 16.12.2025 | 375,60 | 375,60 | 375,60 | 375,60 | -3,17% | - |
| 15.12.2025 | 387,90 | 387,90 | 387,90 | 387,90 | -0,26% | - |
| 12.12.2025 | 400,50 | 400,50 | 388,90 | 388,90 | -1,54% | 35,00 |
| 11.12.2025 | 395,00 | 395,00 | 395,00 | 395,00 | -1,11% | - |
| 10.12.2025 | 389,25 | 399,45 | 389,25 | 399,45 | 2,66% | 425,00 |
| 09.12.2025 | 381,30 | 392,45 | 381,30 | 389,10 | 0,53% | 405,00 |
| 08.12.2025 | 377,75 | 387,05 | 369,00 | 387,05 | 12,51% | 2.129,00 |
| 05.12.2025 | 338,10 | 345,40 | 338,10 | 344,00 | 1,90% | 74,00 |
| 04.12.2025 | 337,60 | 337,60 | 337,60 | 337,60 | 3,16% | - |
| 03.12.2025 | 327,25 | 327,25 | 327,25 | 327,25 | -0,88% | - |
| 02.12.2025 | 322,90 | 330,20 | 322,90 | 330,15 | 1,20% | 200,00 |
| 01.12.2025 | 318,50 | 326,25 | 318,50 | 326,25 | 6,17% | 200,00 |
| 28.11.2025 | 307,30 | 307,30 | 307,30 | 307,30 | 0,20% | - |
| 27.11.2025 | 306,70 | 306,70 | 306,70 | 306,70 | -0,58% | - |
| 26.11.2025 | 300,65 | 312,55 | 300,65 | 308,50 | 2,07% | 595,00 |
| 25.11.2025 | 286,25 | 302,25 | 286,25 | 302,25 | 4,82% | 900,00 |
| 24.11.2025 | 268,80 | 288,35 | 268,80 | 288,35 | 2,22% | 2.064,00 |
| 21.11.2025 | 270,20 | 282,20 | 270,20 | 282,10 | -1,36% | 2.930,00 |
| 20.11.2025 | 290,30 | 294,60 | 286,00 | 286,00 | 5,01% | 990,00 |
| 19.11.2025 | 272,35 | 272,35 | 272,35 | 272,35 | 0,48% | - |
| 18.11.2025 | 271,05 | 271,05 | 271,05 | 271,05 | -4,41% | - |
| 17.11.2025 | 273,55 | 283,55 | 273,55 | 283,55 | 3,24% | 300,00 |
| 14.11.2025 | 270,75 | 282,50 | 270,75 | 274,65 | -2,10% | 1.290,00 |
| 13.11.2025 | 281,35 | 281,35 | 280,55 | 280,55 | -1,04% | 10,00 |
| 12.11.2025 | 282,30 | 290,35 | 282,30 | 283,50 | 0,30% | 400,00 |
| 11.11.2025 | 277,25 | 282,65 | 277,25 | 282,65 | 1,25% | - |
| 10.11.2025 | 262,35 | 279,35 | 262,35 | 279,15 | 11,13% | 1.072,00 |
| 08.11.2025 | 251,40 | 251,40 | 251,20 | 251,20 | 0,02% | 70,00 |