287,700€
2,73%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 271,23 | 276,45 | 267,65 | 276,17 | 1,35% | - |
| 26.05.2025 | 267,52 | 272,98 | 267,50 | 272,50 | 1,77% | - |
| 23.05.2025 | 266,75 | 271,48 | 259,10 | 267,75 | -0,02% | - |
| 22.05.2025 | 257,85 | 270,35 | 255,58 | 267,80 | 3,76% | 12,00 |
| 21.05.2025 | 265,63 | 265,77 | 256,27 | 258,10 | -3,67% | - |
| 20.05.2025 | 271,02 | 272,50 | 260,33 | 267,92 | -1,29% | 141,00 |
| 19.05.2025 | 259,55 | 273,02 | 257,80 | 271,42 | 0,91% | 27,00 |
| 16.05.2025 | 265,20 | 273,60 | 262,48 | 268,98 | 0,83% | 100,00 |
| 15.05.2025 | 271,65 | 275,02 | 261,98 | 266,75 | -2,44% | 114,00 |
| 14.05.2025 | 263,48 | 278,92 | 258,23 | 273,42 | 4,74% | 988,00 |
| 13.05.2025 | 251,00 | 268,00 | 249,68 | 261,05 | 3,57% | 4,00 |
| 12.05.2025 | 244,80 | 258,02 | 240,27 | 252,05 | 5,86% | 20,00 |
| 09.05.2025 | 255,38 | 257,13 | 237,40 | 238,10 | -6,34% | 161,00 |
| 08.05.2025 | 237,23 | 261,70 | 233,85 | 254,23 | 11,26% | 180,00 |
| 07.05.2025 | 230,65 | 231,80 | 225,90 | 228,50 | 0,45% | 40,00 |
| 06.05.2025 | 228,80 | 230,50 | 223,83 | 227,48 | -0,80% | - |
| 05.05.2025 | 224,10 | 232,83 | 221,30 | 229,30 | 0,86% | - |
| 02.05.2025 | 223,48 | 229,08 | 220,25 | 227,35 | 5,47% | 10,00 |
| 30.04.2025 | 211,33 | 215,80 | 201,52 | 215,55 | 0,74% | - |
| 29.04.2025 | 210,88 | 214,80 | 207,90 | 213,98 | 1,19% | 10,00 |
| 28.04.2025 | 209,38 | 214,52 | 206,75 | 211,45 | 1,22% | - |
| 25.04.2025 | 206,83 | 214,52 | 201,98 | 208,90 | 1,21% | - |
| 24.04.2025 | 196,09 | 208,50 | 189,33 | 206,40 | 5,88% | 1.288,00 |
| 23.04.2025 | 195,93 | 199,01 | 187,26 | 194,94 | 5,08% | - |
| 22.04.2025 | 170,24 | 192,45 | 169,36 | 185,52 | -0,25% | 821,00 |
| 17.04.2025 | 185,49 | 191,37 | 183,29 | 185,99 | 1,15% | - |
| 16.04.2025 | 181,78 | 187,75 | 175,84 | 183,88 | -3,01% | 2,00 |
| 15.04.2025 | 178,49 | 195,48 | 178,47 | 189,58 | 5,11% | 1.220,00 |
| 14.04.2025 | 182,13 | 191,58 | 173,87 | 180,36 | -0,80% | 300,00 |
| 11.04.2025 | 177,50 | 183,18 | 169,04 | 181,82 | 0,16% | - |
| 10.04.2025 | 199,97 | 200,15 | 172,34 | 181,53 | -9,91% | 700,00 |
| 09.04.2025 | 154,79 | 203,13 | 153,22 | 201,50 | 25,23% | 466,00 |
| 08.04.2025 | 158,54 | 180,89 | 156,33 | 160,91 | 4,72% | 45,00 |
| 07.04.2025 | 142,88 | 171,73 | 119,09 | 153,66 | 3,52% | 24,00 |
| 04.04.2025 | 165,62 | 167,71 | 141,14 | 148,44 | -9,97% | 40,00 |
| 03.04.2025 | 195,98 | 197,23 | 160,69 | 164,88 | -20,95% | 42,00 |
| 02.04.2025 | 196,79 | 212,73 | 190,32 | 208,58 | 5,92% | 320,00 |
| 01.04.2025 | 192,32 | 197,45 | 187,85 | 196,92 | 1,90% | - |
| 31.03.2025 | 186,70 | 197,59 | 179,31 | 193,24 | 2,46% | 80,00 |
| 28.03.2025 | 190,34 | 190,81 | 181,02 | 188,60 | -0,53% | 14,00 |
| 27.03.2025 | 187,22 | 196,86 | 181,46 | 189,61 | -0,07% | - |
| 26.03.2025 | 206,60 | 206,80 | 187,51 | 189,75 | -7,98% | 10,00 |
| 25.03.2025 | 197,75 | 210,48 | 195,81 | 206,20 | 4,20% | 25,00 |
| 24.03.2025 | 179,75 | 199,79 | 179,55 | 197,89 | 11,66% | - |
| 21.03.2025 | 171,05 | 179,84 | 164,04 | 177,23 | 3,46% | - |
| 20.03.2025 | 163,85 | 181,59 | 163,82 | 171,31 | 5,73% | - |
| 19.03.2025 | 152,90 | 164,94 | 148,44 | 162,02 | 6,24% | - |
| 18.03.2025 | 170,97 | 172,10 | 151,16 | 152,50 | -10,94% | - |
| 17.03.2025 | 165,82 | 173,81 | 163,45 | 171,23 | 3,02% | 13,00 |
| 14.03.2025 | 155,45 | 167,15 | 155,18 | 166,21 | 7,72% | 1.424,00 |
| 13.03.2025 | 165,65 | 167,17 | 150,52 | 154,30 | -6,91% | 91,00 |
| 12.03.2025 | 159,81 | 175,21 | 158,98 | 165,75 | 5,83% | 80,00 |
| 11.03.2025 | 160,32 | 163,11 | 152,53 | 156,62 | -1,34% | 90,00 |
| 10.03.2025 | 172,99 | 173,19 | 153,32 | 158,75 | -8,67% | 3,00 |
| 07.03.2025 | 173,15 | 176,97 | 157,75 | 173,82 | 0,26% | 9,00 |
| 06.03.2025 | 199,38 | 199,43 | 172,76 | 173,37 | -13,34% | - |
| 05.03.2025 | 209,50 | 209,52 | 191,74 | 200,06 | -1,36% | 11,00 |
| 04.03.2025 | 210,18 | 210,52 | 186,38 | 202,83 | -3,15% | - |
| 03.03.2025 | 221,77 | 229,90 | 207,83 | 209,43 | -6,79% | 15,00 |
| 28.02.2025 | 214,93 | 225,85 | 211,52 | 224,68 | 4,69% | 10,00 |
| 27.02.2025 | 225,77 | 228,00 | 213,63 | 214,60 | -3,25% | 15,00 |
| 26.02.2025 | 213,38 | 225,55 | 213,18 | 221,80 | 5,21% | - |
| 25.02.2025 | 205,93 | 214,85 | 201,20 | 210,83 | 2,26% | - |
| 24.02.2025 | 213,58 | 217,48 | 198,93 | 206,18 | -3,41% | - |
| 21.02.2025 | 235,98 | 239,70 | 212,95 | 213,45 | -9,50% | - |
| 20.02.2025 | 241,75 | 257,73 | 223,27 | 235,85 | -12,77% | 35,00 |
| 19.02.2025 | 274,42 | 281,08 | 268,38 | 270,38 | -0,75% | 573,00 |
| 18.02.2025 | 274,70 | 278,58 | 270,48 | 272,42 | -1,31% | 32,00 |
| 17.02.2025 | 271,98 | 276,05 | 271,00 | 276,05 | 1,46% | 575,00 |
| 14.02.2025 | 260,85 | 273,25 | 257,52 | 272,08 | 4,48% | 3,00 |
| 13.02.2025 | 257,00 | 261,23 | 253,50 | 260,40 | 1,01% | - |
| 12.02.2025 | 261,48 | 262,27 | 251,98 | 257,80 | -1,49% | - |
| 11.02.2025 | 259,08 | 264,20 | 256,35 | 261,70 | 0,71% | 20,00 |
| 10.02.2025 | 256,45 | 262,65 | 249,98 | 259,85 | 1,66% | 65,00 |
| 07.02.2025 | 253,52 | 256,42 | 250,00 | 255,60 | 0,91% | 58,00 |
| 06.02.2025 | 246,98 | 253,58 | 245,23 | 253,30 | 2,93% | 38,00 |
| 05.02.2025 | 246,73 | 249,13 | 243,10 | 246,10 | -0,76% | - |
| 04.02.2025 | 246,90 | 250,27 | 243,50 | 247,98 | 1,47% | 20,00 |
| 03.02.2025 | 238,08 | 246,18 | 230,88 | 244,38 | 2,42% | 30,00 |
| 31.01.2025 | 235,23 | 246,93 | 235,23 | 238,60 | 1,79% | 1.018,00 |
| 30.01.2025 | 236,13 | 242,58 | 232,73 | 234,40 | -0,63% | - |
| 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% | - |