252,350€
-0,65%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 254,85 | 255,02 | 254,35 | 254,45 | -0,06% | - |
| 12.03.2026 | 262,48 | 267,30 | 253,58 | 254,60 | -4,66% | - |
| 11.03.2026 | 274,98 | 283,95 | 264,15 | 267,05 | -2,99% | - |
| 10.03.2026 | 280,90 | 286,02 | 268,70 | 275,27 | -2,20% | - |
| 09.03.2026 | 266,00 | 283,35 | 261,48 | 281,48 | 2,82% | - |
| 06.03.2026 | 286,10 | 286,67 | 269,77 | 273,75 | -4,05% | 2.899,00 |
| 05.03.2026 | 272,80 | 285,92 | 269,55 | 285,30 | 5,02% | - |
| 04.03.2026 | 272,17 | 283,70 | 271,02 | 271,65 | -1,10% | - |
| 03.03.2026 | 274,80 | 278,52 | 259,20 | 274,67 | -0,65% | 270,00 |
| 02.03.2026 | 280,40 | 281,50 | 271,05 | 276,48 | -2,31% | 4.464,00 |
| 27.02.2026 | 295,95 | 299,42 | 271,55 | 283,02 | 0,85% | - |
| 26.02.2026 | 281,13 | 301,30 | 280,65 | 280,65 | -1,04% | - |
| 25.02.2026 | 276,05 | 284,42 | 271,90 | 283,60 | 2,77% | - |
| 24.02.2026 | 276,50 | 286,52 | 272,60 | 275,95 | 0,08% | 1.984,00 |
| 23.02.2026 | 283,20 | 286,45 | 265,95 | 275,73 | -3,45% | 988,00 |
| 20.02.2026 | 283,50 | 292,55 | 270,55 | 285,58 | 0,97% | - |
| 19.02.2026 | 261,02 | 300,55 | 252,85 | 282,83 | -7,84% | 2.880,00 |
| 18.02.2026 | 295,13 | 309,60 | 287,95 | 306,88 | 3,61% | 1.824,00 |
| 17.02.2026 | 289,23 | 296,83 | 283,98 | 296,17 | 2,15% | - |
| 16.02.2026 | 289,77 | 291,55 | 289,20 | 289,95 | 0,37% | 780,00 |
| 13.02.2026 | 289,25 | 295,63 | 283,52 | 288,88 | -4,90% | 1.560,00 |
| 12.02.2026 | 307,42 | 311,38 | 277,40 | 303,75 | -0,99% | - |
| 11.02.2026 | 329,55 | 338,45 | 291,55 | 306,80 | -6,84% | - |
| 10.02.2026 | 344,75 | 352,20 | 329,20 | 329,33 | -4,66% | - |
| 09.02.2026 | 341,35 | 347,23 | 330,38 | 345,42 | 1,22% | - |
| 06.02.2026 | 322,23 | 348,95 | 320,52 | 341,25 | 5,23% | 1.485,00 |
| 05.02.2026 | 331,65 | 332,17 | 305,55 | 324,30 | -2,65% | 2.478,00 |
| 04.02.2026 | 346,73 | 347,75 | 310,90 | 333,13 | -3,69% | - |
| 03.02.2026 | 346,13 | 351,38 | 333,00 | 345,90 | 0,00% | - |
| 02.02.2026 | 334,35 | 354,88 | 328,25 | 345,90 | 2,37% | 10.800,00 |
| 30.01.2026 | 359,95 | 360,85 | 334,65 | 337,90 | -5,52% | 1.800,00 |
| 29.01.2026 | 345,60 | 371,80 | 342,27 | 357,63 | 4,12% | 160,00 |
| 28.01.2026 | 400,33 | 403,58 | 314,55 | 343,48 | -13,53% | 2.047,00 |
| 27.01.2026 | 398,52 | 404,83 | 388,17 | 397,20 | -0,31% | 1.700,00 |
| 26.01.2026 | 397,88 | 406,48 | 395,00 | 398,45 | -0,21% | 8,00 |
| 23.01.2026 | 406,67 | 413,92 | 392,08 | 399,30 | -1,84% | 52,00 |
| 22.01.2026 | 389,70 | 407,83 | 389,40 | 406,80 | 4,46% | - |
| 21.01.2026 | 378,58 | 391,83 | 376,63 | 389,42 | 3,19% | 125,00 |
| 20.01.2026 | 373,25 | 383,48 | 364,77 | 377,38 | 0,37% | 1.196,00 |
| 19.01.2026 | 375,88 | 376,02 | 373,70 | 376,00 | -1,57% | 20,00 |
| 16.01.2026 | 398,60 | 401,38 | 381,27 | 382,00 | -3,78% | - |
| 15.01.2026 | 392,52 | 407,50 | 392,27 | 397,02 | 0,83% | 108,00 |
| 14.01.2026 | 401,20 | 406,58 | 387,40 | 393,77 | -2,09% | 1.850,00 |
| 13.01.2026 | 398,33 | 404,40 | 392,13 | 402,17 | 1,00% | - |
| 12.01.2026 | 395,85 | 403,55 | 390,13 | 398,17 | -0,37% | 140,00 |
| 09.01.2026 | 383,30 | 400,40 | 382,25 | 399,65 | 5,24% | 118,00 |
| 08.01.2026 | 385,38 | 392,45 | 371,90 | 379,75 | -1,87% | 120,00 |
| 07.01.2026 | 376,85 | 388,55 | 374,80 | 387,00 | 2,35% | 100,00 |
| 06.01.2026 | 368,88 | 378,70 | 365,70 | 378,10 | 3,18% | - |
| 05.01.2026 | 343,08 | 370,88 | 339,98 | 366,45 | 7,59% | 100,00 |
| 02.01.2026 | 362,17 | 365,02 | 333,52 | 340,60 | -6,60% | 100,00 |
| 30.12.2025 | 367,58 | 369,10 | 364,65 | 364,65 | -0,90% | - |
| 29.12.2025 | 372,58 | 374,38 | 363,65 | 367,95 | -0,61% | - |
| 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% | - |