62,585€
-0,77%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,23 | 63,97 | 61,55 | 62,59 | -0,81% | - |
| 28.05.2026 | 62,77 | 64,45 | 61,16 | 63,10 | 0,53% | - |
| 27.05.2026 | 60,54 | 63,51 | 59,51 | 62,77 | 4,08% | - |
| 26.05.2026 | 59,50 | 63,20 | 58,97 | 60,31 | 2,39% | - |
| 25.05.2026 | 59,01 | 59,60 | 58,81 | 58,90 | 0,11% | 5.200,00 |
| 22.05.2026 | 55,81 | 58,88 | 55,71 | 58,83 | 6,19% | 900,00 |
| 21.05.2026 | 55,84 | 56,32 | 54,39 | 55,40 | -0,82% | - |
| 20.05.2026 | 54,80 | 57,23 | 52,73 | 55,86 | 2,20% | 2.790,00 |
| 19.05.2026 | 56,91 | 57,06 | 53,24 | 54,66 | -3,53% | 1.826,00 |
| 18.05.2026 | 57,22 | 58,93 | 56,54 | 56,66 | -2,00% | - |
| 15.05.2026 | 59,07 | 59,55 | 57,21 | 57,81 | -2,30% | - |
| 14.05.2026 | 59,70 | 60,00 | 58,60 | 59,17 | -0,55% | 165,00 |
| 13.05.2026 | 62,70 | 63,28 | 59,01 | 59,50 | -5,28% | - |
| 12.05.2026 | 64,40 | 64,46 | 62,54 | 62,82 | -3,35% | 400,00 |
| 11.05.2026 | 65,75 | 66,65 | 64,32 | 65,00 | -1,40% | 20,00 |
| 08.05.2026 | 339,50 | 339,50 | 65,39 | 65,92 | -3,16% | 260,00 |
| 07.05.2026 | 66,10 | 68,07 | 65,75 | 68,07 | 2,69% | - |
| 06.05.2026 | 64,61 | 67,77 | 64,59 | 66,29 | 2,16% | 2.090,00 |
| 05.05.2026 | 64,01 | 66,59 | 63,96 | 64,89 | 0,48% | 3.625,00 |
| 04.05.2026 | 64,72 | 66,00 | 62,84 | 64,58 | -5,11% | 275,00 |
| 30.04.2026 | 73,81 | 73,85 | 64,63 | 68,06 | 0,04% | 5.640,00 |
| 29.04.2026 | 69,03 | 69,58 | 67,28 | 68,03 | -1,73% | 50,00 |
| 28.04.2026 | 68,86 | 69,36 | 67,75 | 69,23 | -0,16% | 1.050,00 |
| 27.04.2026 | 69,11 | 69,83 | 68,59 | 69,34 | -0,50% | - |
| 24.04.2026 | 68,50 | 69,69 | 67,44 | 69,69 | 1,50% | - |
| 23.04.2026 | 70,16 | 70,67 | 67,51 | 68,66 | -3,12% | 55,00 |
| 22.04.2026 | 68,28 | 70,87 | 68,27 | 70,87 | 4,31% | 25,00 |
| 21.04.2026 | 67,96 | 69,57 | 67,64 | 67,94 | 0,24% | 590,00 |
| 20.04.2026 | 64,48 | 67,78 | 64,47 | 67,78 | 2,03% | 45,00 |
| 17.04.2026 | 61,15 | 66,43 | 61,15 | 66,43 | 8,28% | 3.000,00 |
| 16.04.2026 | 62,53 | 63,25 | 60,81 | 61,35 | -1,93% | - |
| 15.04.2026 | 62,95 | 64,85 | 62,56 | 62,56 | -1,43% | - |
| 14.04.2026 | 60,76 | 64,93 | 60,05 | 63,47 | 4,08% | 3.420,00 |
| 13.04.2026 | 56,73 | 60,98 | 56,10 | 60,98 | 6,39% | 2.030,00 |
| 10.04.2026 | 55,79 | 57,84 | 55,32 | 57,32 | 2,74% | 60,00 |
| 09.04.2026 | 57,49 | 57,90 | 54,17 | 55,79 | -3,78% | - |
| 08.04.2026 | 57,00 | 58,17 | 56,88 | 57,98 | 5,32% | 2.450,00 |
| 07.04.2026 | 54,31 | 55,05 | 52,68 | 55,05 | 1,36% | - |
| 02.04.2026 | 52,73 | 55,19 | 51,85 | 54,31 | 1,15% | 5.710,00 |
| 01.04.2026 | 54,26 | 55,01 | 53,12 | 53,69 | -1,32% | 450,00 |
| 31.03.2026 | 50,54 | 54,41 | 50,05 | 54,41 | 7,70% | 940,00 |
| 30.03.2026 | 52,06 | 52,98 | 47,61 | 50,52 | -3,18% | 50,00 |
| 27.03.2026 | 52,32 | 52,67 | 51,14 | 52,18 | -0,21% | - |
| 26.03.2026 | 52,66 | 52,84 | 51,04 | 52,29 | -1,62% | 25,00 |
| 25.03.2026 | 52,14 | 53,60 | 52,02 | 53,15 | 1,90% | 25,00 |
| 24.03.2026 | 51,44 | 52,28 | 50,69 | 52,16 | 4,09% | 50,00 |
| 23.03.2026 | 48,55 | 50,11 | 47,60 | 50,11 | 2,87% | 100,00 |
| 20.03.2026 | 50,51 | 50,75 | 47,89 | 48,71 | -3,91% | - |
| 19.03.2026 | 49,94 | 51,05 | 48,33 | 50,69 | 0,12% | - |
| 18.03.2026 | 54,60 | 54,84 | 50,55 | 50,63 | -6,78% | 1.500,00 |
| 17.03.2026 | 52,74 | 55,30 | 52,72 | 54,31 | 2,34% | - |
| 16.03.2026 | 52,50 | 54,60 | 51,85 | 53,07 | 1,41% | - |
| 13.03.2026 | 50,62 | 52,42 | 50,11 | 52,33 | 3,01% | 25,00 |
| 12.03.2026 | 52,76 | 52,83 | 50,63 | 50,80 | -9,59% | - |
| 11.03.2026 | 54,58 | 56,59 | 54,50 | 56,19 | 2,37% | - |
| 10.03.2026 | 56,54 | 56,60 | 54,33 | 54,89 | 0,86% | - |
| 09.03.2026 | 53,66 | 54,42 | 52,39 | 54,42 | -0,31% | - |
| 06.03.2026 | 56,79 | 56,86 | 54,12 | 54,59 | -3,81% | 745,00 |
| 05.03.2026 | 54,08 | 56,85 | 53,69 | 56,75 | 4,57% | - |
| 04.03.2026 | 54,06 | 55,69 | 54,00 | 54,27 | -1,20% | - |
| 03.03.2026 | 54,62 | 55,45 | 53,39 | 54,93 | -1,06% | 100,00 |
| 02.03.2026 | 55,72 | 55,84 | 54,44 | 55,52 | -1,98% | 465,00 |
| 27.02.2026 | 58,74 | 59,34 | 54,40 | 56,64 | 0,91% | - |
| 26.02.2026 | 55,81 | 56,69 | 55,81 | 56,13 | -0,04% | - |
| 25.02.2026 | 54,81 | 56,65 | 54,67 | 56,15 | 1,34% | - |
| 24.02.2026 | 54,86 | 56,87 | 54,32 | 55,41 | -0,02% | 640,00 |
| 23.02.2026 | 56,27 | 56,73 | 53,32 | 55,42 | -3,08% | 380,00 |
| 20.02.2026 | 56,29 | 58,32 | 54,46 | 57,18 | 1,80% | - |
| 19.02.2026 | 51,21 | 57,44 | 50,74 | 56,17 | -8,56% | 1.300,00 |
| 18.02.2026 | 58,57 | 61,65 | 57,34 | 61,43 | 3,89% | 380,00 |
| 17.02.2026 | 57,39 | 59,13 | 56,72 | 59,13 | 2,05% | - |
| 16.02.2026 | 57,50 | 58,36 | 57,50 | 57,94 | 0,82% | 300,00 |
| 13.02.2026 | 57,46 | 58,69 | 57,32 | 57,47 | -5,40% | 300,00 |
| 12.02.2026 | 61,06 | 61,54 | 60,75 | 60,75 | -9,61% | - |
| 11.02.2026 | 65,37 | 67,26 | 65,12 | 67,21 | 2,03% | - |
| 10.02.2026 | 68,43 | 69,93 | 65,87 | 65,87 | -4,63% | - |
| 09.02.2026 | 67,82 | 69,07 | 66,81 | 69,07 | 1,28% | - |
| 06.02.2026 | 63,35 | 69,55 | 63,35 | 68,20 | 5,15% | 900,00 |
| 05.02.2026 | 65,79 | 66,15 | 63,47 | 64,86 | 0,86% | 1.400,00 |
| 04.02.2026 | 68,78 | 69,23 | 62,44 | 64,31 | -7,04% | - |
| 03.02.2026 | 68,84 | 69,96 | 67,09 | 69,18 | 0,04% | - |
| 02.02.2026 | 66,01 | 70,79 | 65,35 | 69,15 | 2,67% | 4.000,00 |
| 30.01.2026 | 71,54 | 71,55 | 66,93 | 67,35 | -5,86% | 500,00 |
| 29.01.2026 | 69,01 | 71,54 | 68,35 | 71,54 | 11,02% | 50,00 |
| 28.01.2026 | 79,44 | 80,42 | 63,41 | 64,44 | -19,02% | 1.715,00 |
| 27.01.2026 | 79,14 | 80,73 | 78,33 | 79,58 | -0,26% | 1.000,00 |
| 26.01.2026 | 79,55 | 81,13 | 78,76 | 79,79 | -0,09% | 5,00 |
| 23.01.2026 | 80,77 | 81,96 | 78,66 | 79,86 | -1,84% | 10,00 |
| 22.01.2026 | 77,31 | 81,36 | 77,31 | 81,36 | 4,46% | - |
| 21.01.2026 | 75,67 | 77,96 | 75,15 | 77,89 | 3,02% | 25,00 |
| 20.01.2026 | 74,02 | 76,50 | 72,86 | 75,61 | 1,44% | 410,00 |
| 19.01.2026 | 74,54 | 74,54 | 74,54 | 74,54 | -2,38% | 50,00 |
| 16.01.2026 | 79,11 | 79,83 | 76,36 | 76,36 | -3,78% | - |
| 15.01.2026 | 77,92 | 81,13 | 77,88 | 79,36 | 0,66% | 40,00 |
| 14.01.2026 | 79,60 | 80,74 | 77,50 | 78,84 | -1,93% | 750,00 |
| 13.01.2026 | 79,05 | 80,59 | 78,63 | 80,39 | 0,68% | - |
| 12.01.2026 | 78,57 | 80,56 | 77,71 | 79,85 | -0,10% | 100,00 |
| 09.01.2026 | 76,08 | 79,93 | 76,03 | 79,93 | 5,46% | 50,00 |
| 08.01.2026 | 76,47 | 78,30 | 74,38 | 75,79 | -2,08% | 25,00 |
| 07.01.2026 | 74,85 | 77,52 | 74,65 | 77,40 | 2,35% | 25,00 |