235,100€
0,30%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 233,98 | 237,27 | 231,15 | 235,88 | 0,55% | - |
| 28.01.2025 | 231,15 | 236,23 | 222,98 | 234,58 | 1,59% | - |
| 27.01.2025 | 226,73 | 236,95 | 220,65 | 230,90 | 0,75% | 60,00 |
| 24.01.2025 | 233,20 | 235,75 | 227,43 | 229,18 | -1,74% | - |
| 23.01.2025 | 224,48 | 234,13 | 221,70 | 233,23 | 3,76% | - |
| 22.01.2025 | 223,25 | 233,80 | 221,58 | 224,77 | 0,85% | 76,00 |
| 21.01.2025 | 228,68 | 228,68 | 218,88 | 222,88 | -2,03% | - |
| 20.01.2025 | 226,30 | 228,25 | 226,13 | 227,50 | 1,42% | 114,00 |
| 17.01.2025 | 226,60 | 228,60 | 218,30 | 224,33 | -0,33% | - |
| 16.01.2025 | 211,45 | 231,05 | 209,02 | 225,08 | 8,37% | - |
| 15.01.2025 | 190,51 | 207,70 | 188,67 | 207,70 | 9,63% | 10,00 |
| 14.01.2025 | 191,26 | 194,37 | 185,81 | 189,45 | -0,45% | - |
| 13.01.2025 | 188,59 | 190,80 | 183,64 | 190,30 | 0,95% | - |
| 10.01.2025 | 192,14 | 192,26 | 181,77 | 188,51 | -1,65% | - |
| 09.01.2025 | 191,69 | 192,19 | 191,27 | 191,67 | 0,44% | - |
| 08.01.2025 | 192,01 | 197,70 | 186,64 | 190,83 | -0,52% | 10,00 |
| 07.01.2025 | 187,50 | 199,38 | 186,00 | 191,82 | 5,51% | 10,00 |
| 06.01.2025 | 170,50 | 186,41 | 168,98 | 181,81 | 5,67% | 70,00 |
| 03.01.2025 | 181,55 | 192,28 | 169,93 | 172,06 | -11,51% | 387,00 |
| 02.01.2025 | 196,55 | 206,68 | 180,90 | 194,44 | -3,94% | 225,00 |
| 30.12.2024 | 205,68 | 205,83 | 201,13 | 202,43 | -1,88% | 10,00 |
| 27.12.2024 | 215,30 | 215,35 | 202,95 | 206,30 | -3,54% | 65,00 |
| 23.12.2024 | 216,18 | 220,43 | 209,40 | 213,88 | -0,52% | 5,00 |
| 20.12.2024 | 214,73 | 215,77 | 207,50 | 215,00 | 0,02% | 254,00 |
| 19.12.2024 | 227,27 | 235,75 | 213,58 | 214,95 | -4,26% | 17,00 |
| 18.12.2024 | 241,77 | 244,85 | 223,85 | 224,52 | -7,21% | 174,00 |
| 17.12.2024 | 242,95 | 245,27 | 238,50 | 241,98 | -0,54% | - |
| 16.12.2024 | 235,45 | 246,27 | 234,63 | 243,30 | 2,91% | - |
| 13.12.2024 | 236,85 | 237,83 | 231,98 | 236,43 | -0,12% | 20,00 |
| 12.12.2024 | 238,23 | 239,50 | 234,50 | 236,70 | -0,98% | - |
| 11.12.2024 | 225,23 | 240,23 | 222,85 | 239,05 | 6,45% | 10,00 |
| 10.12.2024 | 231,05 | 235,02 | 222,55 | 224,58 | -2,89% | 195,00 |
| 09.12.2024 | 236,52 | 240,93 | 231,08 | 231,25 | -2,73% | 42,00 |
| 06.12.2024 | 241,50 | 245,35 | 233,08 | 237,75 | -1,59% | 20,00 |
| 05.12.2024 | 247,38 | 249,18 | 241,18 | 241,60 | -2,31% | 20,00 |
| 04.12.2024 | 243,85 | 247,85 | 239,15 | 247,33 | 1,69% | 10,00 |
| 03.12.2024 | 242,85 | 244,80 | 238,45 | 243,23 | 0,15% | - |
| 02.12.2024 | 246,85 | 250,43 | 238,93 | 242,85 | -1,29% | - |
| 29.11.2024 | 241,68 | 248,40 | 238,98 | 246,02 | 1,58% | - |
| 28.11.2024 | 241,98 | 242,33 | 241,45 | 242,20 | 0,37% | - |
| 27.11.2024 | 244,35 | 247,00 | 234,23 | 241,30 | -1,18% | 50,00 |
| 26.11.2024 | 247,90 | 249,65 | 242,73 | 244,18 | -1,72% | - |
| 25.11.2024 | 248,80 | 256,23 | 245,52 | 248,45 | -0,22% | 5,00 |
| 22.11.2024 | 237,38 | 253,55 | 236,68 | 249,00 | 5,07% | 30,00 |
| 21.11.2024 | 231,85 | 238,45 | 230,75 | 236,98 | 2,17% | 50,00 |
| 20.11.2024 | 237,02 | 241,33 | 231,30 | 231,95 | -1,47% | 168,00 |
| 19.11.2024 | 230,15 | 237,02 | 226,23 | 235,40 | 1,92% | - |
| 18.11.2024 | 228,55 | 233,95 | 227,68 | 230,98 | 0,88% | - |
| 15.11.2024 | 226,93 | 230,55 | 220,58 | 228,95 | 0,15% | - |
| 14.11.2024 | 227,27 | 232,45 | 226,55 | 228,60 | 0,55% | 150,00 |
| 13.11.2024 | 231,77 | 234,65 | 224,45 | 227,35 | -2,12% | 16,00 |
| 12.11.2024 | 235,33 | 236,00 | 229,08 | 232,27 | -1,01% | 47,00 |
| 11.11.2024 | 229,30 | 239,73 | 229,30 | 234,65 | 2,89% | 219,00 |
| 08.11.2024 | 224,05 | 229,55 | 221,38 | 228,05 | 2,07% | 29,00 |
| 07.11.2024 | 223,20 | 227,13 | 220,45 | 223,43 | 0,44% | 10,00 |
| 06.11.2024 | 224,48 | 243,50 | 217,45 | 222,45 | 3,12% | 227,00 |
| 05.11.2024 | 208,48 | 216,50 | 204,83 | 215,73 | 3,80% | 12,00 |
| 04.11.2024 | 210,77 | 213,00 | 201,38 | 207,83 | -1,69% | 2.263,00 |
| 01.11.2024 | 229,48 | 230,93 | 210,25 | 211,40 | -7,31% | 26,00 |
| 31.10.2024 | 227,50 | 239,25 | 214,38 | 228,08 | -2,22% | 709,00 |
| 30.10.2024 | 193,56 | 237,43 | 174,95 | 233,25 | 20,56% | 455,00 |
| 29.10.2024 | 189,55 | 194,35 | 187,89 | 193,47 | 1,99% | 40,00 |
| 28.10.2024 | 188,28 | 193,50 | 188,28 | 189,69 | 1,12% | 26,00 |
| 25.10.2024 | 184,95 | 189,00 | 182,42 | 187,59 | 1,47% | 33,00 |
| 24.10.2024 | 182,64 | 188,35 | 181,74 | 184,87 | 1,01% | 19,00 |
| 23.10.2024 | 182,10 | 185,99 | 180,01 | 183,02 | 0,10% | - |
| 22.10.2024 | 176,86 | 183,43 | 174,89 | 182,84 | 3,26% | - |
| 21.10.2024 | 176,03 | 178,75 | 174,43 | 177,06 | 0,51% | - |
| 18.10.2024 | 176,94 | 178,86 | 173,03 | 176,16 | -0,65% | - |
| 17.10.2024 | 177,91 | 181,61 | 175,11 | 177,32 | -0,48% | 127,00 |
| 16.10.2024 | 176,33 | 179,69 | 173,85 | 178,17 | 1,04% | 840,00 |
| 15.10.2024 | 173,79 | 178,64 | 172,76 | 176,34 | 1,68% | - |
| 14.10.2024 | 176,19 | 178,72 | 171,92 | 173,42 | -1,39% | 35,00 |
| 11.10.2024 | 174,83 | 178,11 | 172,85 | 175,86 | 0,35% | - |
| 10.10.2024 | 173,90 | 177,14 | 170,97 | 175,25 | 0,86% | - |
| 09.10.2024 | 172,93 | 177,51 | 171,69 | 173,76 | -0,11% | 24,00 |
| 08.10.2024 | 163,58 | 174,07 | 163,26 | 173,96 | 6,25% | 416,00 |
| 07.10.2024 | 164,10 | 167,11 | 161,63 | 163,73 | -0,23% | 16,00 |
| 04.10.2024 | 160,21 | 166,77 | 159,91 | 164,10 | 2,49% | - |
| 03.10.2024 | 160,26 | 163,12 | 157,42 | 160,12 | 0,00% | - |
| 02.10.2024 | 158,36 | 160,70 | 155,28 | 160,12 | 0,81% | - |
| 01.10.2024 | 156,00 | 161,47 | 155,07 | 158,83 | 1,57% | - |
| 30.09.2024 | 152,62 | 157,17 | 148,46 | 156,38 | 2,83% | - |
| 27.09.2024 | 153,24 | 154,44 | 150,19 | 152,08 | -0,67% | - |
| 26.09.2024 | 152,99 | 158,10 | 148,27 | 153,11 | 0,43% | 122,00 |
| 25.09.2024 | 153,79 | 154,92 | 150,94 | 152,46 | -1,33% | - |
| 24.09.2024 | 156,12 | 157,46 | 151,44 | 154,52 | -1,93% | 40,00 |
| 23.09.2024 | 156,02 | 158,59 | 150,00 | 157,56 | 1,18% | 1.622,00 |
| 20.09.2024 | 152,49 | 157,89 | 150,00 | 155,73 | 1,81% | - |
| 19.09.2024 | 147,41 | 154,13 | 147,35 | 152,96 | 5,09% | - |
| 18.09.2024 | 141,01 | 150,37 | 140,20 | 145,55 | 3,34% | 30,00 |
| 17.09.2024 | 137,16 | 142,48 | 136,47 | 140,84 | 2,47% | - |
| 16.09.2024 | 127,95 | 138,21 | 127,69 | 137,45 | 7,37% | 12,00 |
| 13.09.2024 | 126,70 | 130,28 | 126,35 | 128,02 | 0,83% | 607,00 |
| 12.09.2024 | 122,19 | 128,19 | 120,91 | 126,96 | 4,68% | 45,00 |
| 11.09.2024 | 117,81 | 121,59 | 114,94 | 121,28 | 2,31% | - |
| 10.09.2024 | 122,53 | 123,05 | 112,61 | 118,54 | -3,39% | 32,00 |
| 09.09.2024 | 120,78 | 125,30 | 120,78 | 122,70 | 1,94% | 8,00 |
| 06.09.2024 | 127,08 | 128,75 | 119,10 | 120,36 | -5,31% | - |
| 05.09.2024 | 130,55 | 131,75 | 125,28 | 127,11 | -2,75% | - |