308,650€
3,44%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 297,52 | 312,42 | 297,52 | 308,73 | 3,47% | 10,00 |
| 14.10.2025 | 292,08 | 298,92 | 279,42 | 298,38 | 2,03% | 71,00 |
| 13.10.2025 | 282,73 | 295,58 | 282,73 | 292,45 | 2,74% | 252,00 |
| 10.10.2025 | 310,83 | 314,23 | 282,15 | 284,65 | -8,88% | 50,00 |
| 09.10.2025 | 310,10 | 315,80 | 300,88 | 312,40 | -0,06% | 4,00 |
| 08.10.2025 | 318,73 | 320,45 | 311,73 | 312,58 | -2,41% | 70,00 |
| 07.10.2025 | 317,23 | 324,02 | 310,83 | 320,30 | 1,07% | 8,00 |
| 06.10.2025 | 321,73 | 327,08 | 313,05 | 316,90 | -0,74% | 30,00 |
| 03.10.2025 | 337,23 | 338,23 | 318,42 | 319,25 | -5,62% | 53,00 |
| 02.10.2025 | 336,35 | 340,10 | 330,08 | 338,25 | 0,97% | 34,00 |
| 01.10.2025 | 321,70 | 338,95 | 319,33 | 335,00 | 4,09% | 149,00 |
| 30.09.2025 | 333,45 | 336,67 | 319,92 | 321,85 | -4,13% | 1,00 |
| 29.09.2025 | 315,75 | 336,40 | 314,42 | 335,73 | 6,77% | 198,00 |
| 26.09.2025 | 318,90 | 320,70 | 308,27 | 314,42 | -1,12% | 1,00 |
| 25.09.2025 | 318,70 | 324,23 | 303,60 | 318,00 | 0,17% | 28,00 |
| 24.09.2025 | 320,20 | 323,77 | 314,08 | 317,45 | -0,79% | 21,00 |
| 23.09.2025 | 331,42 | 334,35 | 318,88 | 319,98 | -3,45% | 2,00 |
| 22.09.2025 | 333,73 | 335,25 | 326,25 | 331,42 | 0,09% | 1,00 |
| 19.09.2025 | 321,05 | 332,42 | 321,05 | 331,13 | 3,36% | 6,00 |
| 18.09.2025 | 319,67 | 337,17 | 319,60 | 320,38 | 0,29% | 115,00 |
| 17.09.2025 | 307,30 | 320,90 | 305,88 | 319,45 | 4,43% | 38,00 |
| 16.09.2025 | 310,17 | 310,67 | 303,65 | 305,90 | -1,36% | - |
| 15.09.2025 | 307,67 | 313,85 | 306,85 | 310,13 | 0,62% | 8,00 |
| 12.09.2025 | 302,02 | 315,65 | 297,95 | 308,20 | 1,49% | 9,00 |
| 11.09.2025 | 312,15 | 312,98 | 300,48 | 303,67 | -2,82% | - |
| 10.09.2025 | 319,85 | 324,95 | 310,15 | 312,50 | -2,56% | 2,00 |
| 09.09.2025 | 316,58 | 321,35 | 314,38 | 320,70 | 1,30% | 1,00 |
| 08.09.2025 | 311,85 | 321,85 | 310,10 | 316,60 | 0,47% | 1,00 |
| 05.09.2025 | 318,75 | 321,77 | 303,80 | 315,13 | -0,95% | - |
| 04.09.2025 | 310,58 | 319,33 | 307,60 | 318,15 | 2,32% | 3,00 |
| 03.09.2025 | 315,45 | 318,83 | 308,77 | 310,92 | -1,30% | - |
| 02.09.2025 | 316,00 | 317,17 | 305,27 | 315,02 | -0,38% | 16,00 |
| 01.09.2025 | 317,75 | 318,05 | 313,08 | 316,23 | -0,56% | 2,00 |
| 29.08.2025 | 322,50 | 324,40 | 313,13 | 318,00 | -1,42% | 2,00 |
| 28.08.2025 | 315,90 | 322,85 | 314,85 | 322,58 | 1,71% | - |
| 27.08.2025 | 319,67 | 322,40 | 316,65 | 317,15 | -0,67% | 1,00 |
| 26.08.2025 | 312,10 | 319,67 | 307,55 | 319,27 | 2,32% | 21,00 |
| 25.08.2025 | 305,23 | 317,35 | 301,75 | 312,02 | 2,38% | - |
| 22.08.2025 | 291,38 | 309,58 | 288,90 | 304,77 | 4,22% | 16,00 |
| 21.08.2025 | 291,50 | 293,55 | 285,10 | 292,42 | 0,49% | 18,00 |
| 20.08.2025 | 296,30 | 296,90 | 273,23 | 291,00 | -1,64% | 38,00 |
| 19.08.2025 | 309,38 | 309,38 | 293,65 | 295,85 | -4,05% | 65,00 |
| 18.08.2025 | 299,75 | 311,52 | 296,92 | 308,35 | 3,13% | 41,00 |
| 15.08.2025 | 293,33 | 300,10 | 289,17 | 299,00 | 1,49% | 27,00 |
| 14.08.2025 | 298,15 | 299,98 | 292,65 | 294,60 | -1,59% | 6,00 |
| 13.08.2025 | 295,25 | 300,42 | 293,33 | 299,35 | 1,14% | 9,00 |
| 12.08.2025 | 296,40 | 304,58 | 288,35 | 295,98 | -0,48% | 8,00 |
| 11.08.2025 | 299,60 | 301,05 | 292,33 | 297,40 | -0,55% | 7,00 |
| 08.08.2025 | 306,27 | 308,65 | 292,90 | 299,05 | -2,39% | 35,00 |
| 07.08.2025 | 305,08 | 316,55 | 302,23 | 306,38 | 0,62% | 11,00 |
| 06.08.2025 | 302,63 | 306,42 | 297,35 | 304,48 | 0,24% | 1,00 |
| 05.08.2025 | 313,00 | 319,85 | 299,25 | 303,75 | -2,64% | 4,00 |
| 04.08.2025 | 318,48 | 324,30 | 304,50 | 311,98 | -2,19% | 28,00 |
| 01.08.2025 | 341,08 | 341,40 | 315,27 | 318,95 | -6,65% | 25,00 |
| 31.07.2025 | 336,25 | 362,05 | 334,33 | 341,67 | 16,90% | 49,00 |
| 30.07.2025 | 291,80 | 296,50 | 286,70 | 292,27 | 0,30% | - |
| 29.07.2025 | 290,15 | 298,45 | 283,75 | 291,40 | 0,41% | 24,00 |
| 28.07.2025 | 281,83 | 292,25 | 281,83 | 290,20 | 2,75% | 18,00 |
| 25.07.2025 | 279,25 | 289,80 | 277,80 | 282,42 | 1,66% | 26,00 |
| 24.07.2025 | 291,25 | 291,75 | 277,13 | 277,83 | -4,33% | 92,00 |
| 23.07.2025 | 291,70 | 293,05 | 282,38 | 290,40 | -0,31% | 217,00 |
| 22.07.2025 | 292,65 | 295,30 | 283,33 | 291,30 | -0,46% | 7,00 |
| 21.07.2025 | 297,75 | 301,15 | 290,58 | 292,65 | -2,01% | 22,00 |
| 18.07.2025 | 298,60 | 300,95 | 289,67 | 298,65 | 0,02% | 18,00 |
| 17.07.2025 | 302,98 | 309,52 | 297,17 | 298,60 | -1,38% | 342,00 |
| 16.07.2025 | 299,55 | 307,98 | 297,83 | 302,77 | 0,86% | - |
| 15.07.2025 | 298,10 | 300,63 | 289,70 | 300,20 | 0,70% | 1.531,00 |
| 14.07.2025 | 293,02 | 303,40 | 290,33 | 298,10 | 1,50% | - |
| 11.07.2025 | 296,77 | 300,90 | 292,23 | 293,70 | -0,74% | 36,00 |
| 10.07.2025 | 299,15 | 305,58 | 295,40 | 295,90 | -1,13% | 6,00 |
| 09.07.2025 | 295,50 | 302,08 | 293,00 | 299,27 | 1,43% | 1,00 |
| 08.07.2025 | 304,70 | 310,80 | 292,38 | 295,05 | -3,30% | 9,00 |
| 07.07.2025 | 295,35 | 307,00 | 291,98 | 305,13 | 3,80% | 52,00 |
| 04.07.2025 | 296,40 | 296,40 | 293,60 | 293,95 | -0,83% | 6,00 |
| 03.07.2025 | 291,15 | 297,52 | 288,15 | 296,42 | 1,91% | - |
| 02.07.2025 | 287,25 | 295,30 | 286,13 | 290,88 | 1,28% | 8,00 |
| 01.07.2025 | 285,58 | 291,67 | 281,25 | 287,20 | 0,10% | - |
| 30.06.2025 | 271,92 | 287,95 | 269,00 | 286,92 | 4,99% | - |
| 27.06.2025 | 262,67 | 273,35 | 260,48 | 273,27 | 4,32% | - |
| 26.06.2025 | 269,92 | 272,70 | 260,15 | 261,95 | -2,98% | - |
| 25.06.2025 | 278,83 | 280,95 | 268,15 | 270,00 | -3,03% | - |
| 24.06.2025 | 280,48 | 283,48 | 277,23 | 278,42 | 0,71% | 700,00 |
| 23.06.2025 | 278,30 | 280,20 | 268,77 | 276,48 | -0,92% | 152,00 |
| 20.06.2025 | 264,88 | 279,10 | 264,88 | 279,05 | 5,36% | - |
| 19.06.2025 | 267,77 | 268,58 | 264,85 | 264,85 | -1,19% | 2,00 |
| 18.06.2025 | 255,73 | 268,50 | 253,30 | 268,05 | 4,85% | - |
| 17.06.2025 | 250,13 | 256,48 | 247,15 | 255,65 | 1,57% | - |
| 16.06.2025 | 257,67 | 263,60 | 245,00 | 251,70 | -1,96% | 146,00 |
| 13.06.2025 | 275,48 | 275,48 | 255,93 | 256,73 | -6,81% | 2.309,00 |
| 12.06.2025 | 295,77 | 295,77 | 274,63 | 275,48 | -7,03% | 67,00 |
| 11.06.2025 | 295,02 | 298,15 | 291,05 | 296,30 | -0,05% | 43,00 |
| 10.06.2025 | 297,63 | 301,63 | 289,60 | 296,45 | -0,50% | - |
| 09.06.2025 | 296,30 | 299,73 | 288,30 | 297,92 | -0,63% | 64,00 |
| 06.06.2025 | 299,75 | 308,60 | 297,80 | 299,80 | -0,19% | 2,00 |
| 05.06.2025 | 302,75 | 303,90 | 295,90 | 300,38 | -0,80% | 17,00 |
| 04.06.2025 | 298,70 | 304,20 | 293,42 | 302,80 | 1,25% | 135,00 |
| 03.06.2025 | 289,88 | 299,63 | 288,00 | 299,05 | 3,41% | 1,00 |
| 02.06.2025 | 288,25 | 290,15 | 276,77 | 289,20 | 0,41% | - |
| 30.05.2025 | 281,30 | 288,60 | 277,77 | 288,02 | 2,38% | 80,00 |
| 29.05.2025 | 285,58 | 295,35 | 277,80 | 281,33 | -0,72% | 91,00 |