59,515€
0,21%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 59,30 | 59,60 | 59,30 | 59,52 | 0,35% | - |
| 06.08.2026 | 60,25 | 60,44 | 58,38 | 59,31 | -1,40% | 1.350,00 |
| 05.08.2026 | 59,39 | 60,78 | 59,07 | 60,16 | 1,97% | - |
| 04.08.2026 | 57,52 | 60,13 | 56,87 | 59,00 | 2,70% | 10.597,00 |
| 03.08.2026 | 54,00 | 57,45 | 53,91 | 57,45 | 6,22% | - |
| 31.07.2026 | 53,61 | 54,89 | 51,89 | 54,08 | 1,51% | - |
| 30.07.2026 | 54,02 | 54,38 | 49,34 | 53,28 | -7,65% | - |
| 29.07.2026 | 57,12 | 60,23 | 57,08 | 57,69 | -0,94% | - |
| 28.07.2026 | 55,52 | 58,28 | 54,74 | 58,24 | 3,32% | - |
| 27.07.2026 | 53,11 | 56,37 | 53,08 | 56,37 | 6,20% | 5.446,00 |
| 24.07.2026 | 52,55 | 53,35 | 52,04 | 53,08 | 0,08% | - |
| 23.07.2026 | 54,61 | 55,00 | 52,56 | 53,04 | -3,51% | - |
| 22.07.2026 | 56,88 | 57,20 | 54,97 | 54,97 | -4,45% | - |
| 21.07.2026 | 56,05 | 57,53 | 55,75 | 57,53 | 2,57% | 140,00 |
| 20.07.2026 | 58,47 | 59,39 | 55,97 | 56,09 | -4,58% | 100,00 |
| 17.07.2026 | 60,59 | 61,31 | 58,78 | 58,78 | -4,53% | - |
| 16.07.2026 | 61,16 | 63,41 | 60,38 | 61,57 | 0,13% | 627,00 |
| 15.07.2026 | 61,30 | 62,17 | 60,80 | 61,49 | -0,16% | 680,00 |
| 14.07.2026 | 56,46 | 62,10 | 56,37 | 61,59 | 7,88% | - |
| 13.07.2026 | 57,00 | 58,30 | 56,54 | 57,09 | -1,28% | - |
| 10.07.2026 | 58,58 | 60,27 | 57,73 | 57,83 | -1,45% | - |
| 09.07.2026 | 57,60 | 59,47 | 57,52 | 58,68 | 0,48% | 600,00 |
| 08.07.2026 | 58,79 | 58,79 | 56,05 | 58,40 | -1,00% | - |
| 07.07.2026 | 61,09 | 61,66 | 58,00 | 58,99 | -3,88% | - |
| 06.07.2026 | 59,44 | 61,69 | 59,44 | 61,37 | 3,21% | 100,00 |
| 03.07.2026 | 59,38 | 59,48 | 59,30 | 59,46 | -0,75% | - |
| 02.07.2026 | 59,15 | 59,97 | 58,17 | 59,91 | 0,13% | - |
| 01.07.2026 | 56,98 | 62,03 | 56,64 | 59,83 | 4,11% | 1.884,00 |
| 30.06.2026 | 55,77 | 57,47 | 54,71 | 57,47 | 2,75% | - |
| 29.06.2026 | 55,11 | 57,58 | 55,05 | 55,93 | 2,42% | - |
| 26.06.2026 | 57,38 | 57,82 | 54,61 | 54,61 | -6,06% | - |
| 25.06.2026 | 59,26 | 60,19 | 57,44 | 58,13 | -2,15% | - |
| 24.06.2026 | 56,88 | 59,76 | 56,80 | 59,41 | 4,28% | 20,00 |
| 23.06.2026 | 57,36 | 58,68 | 56,77 | 56,97 | -2,33% | - |
| 22.06.2026 | 57,78 | 59,94 | 57,77 | 58,33 | 1,07% | - |
| 19.06.2026 | 57,93 | 57,95 | 57,71 | 57,71 | -0,50% | - |
| 18.06.2026 | 55,27 | 59,20 | 55,27 | 58,00 | 6,15% | - |
| 17.06.2026 | 59,82 | 60,65 | 54,64 | 54,64 | -9,36% | - |
| 16.06.2026 | 58,98 | 61,08 | 58,52 | 60,28 | 1,41% | 400,00 |
| 15.06.2026 | 56,30 | 60,32 | 56,30 | 59,44 | 7,43% | - |
| 12.06.2026 | 58,44 | 59,24 | 55,17 | 55,33 | -5,61% | - |
| 11.06.2026 | 57,90 | 59,00 | 56,96 | 58,62 | 0,60% | - |
| 10.06.2026 | 59,53 | 60,25 | 58,04 | 58,27 | -3,22% | 100,00 |
| 09.06.2026 | 59,94 | 63,27 | 58,84 | 60,21 | -0,55% | - |
| 08.06.2026 | 56,77 | 60,54 | 56,76 | 60,54 | 4,49% | 1.000,00 |
| 05.06.2026 | 56,40 | 58,24 | 56,34 | 57,94 | 1,63% | - |
| 04.06.2026 | 54,00 | 57,06 | 54,00 | 57,01 | 4,41% | 286,00 |
| 03.06.2026 | 55,80 | 56,19 | 52,70 | 54,60 | -2,99% | - |
| 02.06.2026 | 60,61 | 61,03 | 55,32 | 56,28 | -7,72% | - |
| 01.06.2026 | 62,31 | 62,49 | 59,69 | 60,99 | -2,17% | 332,00 |
| 29.05.2026 | 62,74 | 63,45 | 61,57 | 62,34 | -1,16% | - |
| 28.05.2026 | 62,07 | 64,34 | 61,67 | 63,07 | 0,61% | - |
| 27.05.2026 | 60,05 | 62,69 | 59,83 | 62,69 | 3,76% | - |
| 26.05.2026 | 58,32 | 62,98 | 58,31 | 60,42 | 3,34% | - |
| 25.05.2026 | 58,57 | 59,43 | 58,40 | 58,47 | -0,27% | 800,00 |
| 22.05.2026 | 55,45 | 58,63 | 55,42 | 58,63 | 6,29% | 90,00 |
| 21.05.2026 | 55,45 | 56,03 | 54,49 | 55,16 | -0,90% | - |
| 20.05.2026 | 55,12 | 57,05 | 53,14 | 55,66 | 2,24% | 540,00 |
| 19.05.2026 | 56,51 | 56,67 | 53,25 | 54,44 | -3,80% | 166,00 |
| 18.05.2026 | 56,78 | 58,76 | 56,59 | 56,59 | -2,11% | - |
| 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 |