273,325€
-0,99%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.02.2025 | 277,05 | 278,60 | 270,83 | 272,42 | -1,31% | 22,00 |
17.02.2025 | 271,65 | 276,08 | 271,05 | 276,05 | 1,52% | 5,00 |
14.02.2025 | 260,55 | 272,83 | 259,17 | 271,92 | 4,11% | 30,00 |
13.02.2025 | 257,75 | 261,23 | 253,50 | 261,20 | 1,43% | 117,00 |
12.02.2025 | 261,52 | 262,27 | 252,50 | 257,52 | -1,40% | 5,00 |
11.02.2025 | 259,27 | 263,75 | 256,95 | 261,17 | 0,47% | 25,00 |
10.02.2025 | 255,05 | 262,08 | 250,50 | 259,95 | 1,72% | 10,00 |
07.02.2025 | 252,58 | 255,55 | 250,68 | 255,55 | 1,11% | 71,00 |
06.02.2025 | 246,88 | 253,38 | 245,77 | 252,75 | 2,75% | 10,00 |
05.02.2025 | 248,58 | 248,73 | 243,10 | 245,98 | -0,77% | - |
04.02.2025 | 246,48 | 249,55 | 243,05 | 247,88 | 1,37% | 48,00 |
03.02.2025 | 237,90 | 245,73 | 230,85 | 244,52 | 2,38% | 57,00 |
31.01.2025 | 235,50 | 246,40 | 235,25 | 238,85 | 1,84% | 80,00 |
30.01.2025 | 236,38 | 242,00 | 233,02 | 234,52 | -0,38% | 22,00 |
29.01.2025 | 234,40 | 236,85 | 231,75 | 235,43 | 0,34% | 2,00 |
28.01.2025 | 231,25 | 235,68 | 223,48 | 234,63 | 1,72% | - |
27.01.2025 | 229,30 | 236,52 | 220,83 | 230,65 | 0,53% | 69,00 |
24.01.2025 | 233,27 | 234,48 | 228,02 | 229,43 | -1,75% | 74,00 |
23.01.2025 | 224,83 | 233,63 | 221,70 | 233,50 | 3,62% | 26,00 |
22.01.2025 | 221,63 | 233,08 | 221,58 | 225,35 | 1,34% | 5,00 |
21.01.2025 | 226,50 | 228,73 | 219,10 | 222,38 | -2,03% | 91,00 |
20.01.2025 | 223,60 | 228,15 | 223,55 | 226,98 | 1,15% | 110,00 |
17.01.2025 | 224,95 | 229,35 | 218,70 | 224,40 | -0,27% | 26,00 |
16.01.2025 | 208,60 | 230,95 | 208,60 | 225,00 | 8,58% | 38,00 |
15.01.2025 | 190,30 | 207,35 | 187,72 | 207,23 | 9,38% | - |
14.01.2025 | 189,72 | 194,37 | 186,25 | 189,46 | -0,31% | 77,00 |
13.01.2025 | 186,23 | 190,42 | 183,61 | 190,05 | 0,76% | 30,00 |
10.01.2025 | 191,67 | 192,23 | 182,24 | 188,61 | -1,52% | 139,00 |
09.01.2025 | 191,37 | 192,19 | 191,06 | 191,53 | 0,31% | 86,00 |
08.01.2025 | 191,83 | 197,78 | 187,02 | 190,94 | -0,49% | 242,00 |
07.01.2025 | 182,43 | 199,14 | 181,27 | 191,88 | 5,49% | 198,00 |
06.01.2025 | 173,33 | 185,97 | 168,02 | 181,89 | 6,13% | 225,00 |
03.01.2025 | 193,82 | 193,82 | 170,33 | 171,39 | -11,75% | 250,00 |
02.01.2025 | 205,70 | 206,68 | 181,16 | 194,21 | -4,12% | 86,00 |
30.12.2024 | 206,10 | 206,15 | 202,30 | 202,55 | -1,47% | 32,00 |
27.12.2024 | 213,13 | 215,33 | 205,05 | 205,58 | -3,68% | 9,00 |
23.12.2024 | 216,20 | 220,43 | 210,38 | 213,43 | -0,73% | - |
20.12.2024 | 215,18 | 215,43 | 207,50 | 215,00 | -0,05% | 90,00 |
19.12.2024 | 226,05 | 235,65 | 214,15 | 215,10 | -5,02% | 8,00 |
18.12.2024 | 242,23 | 244,60 | 223,18 | 226,48 | -6,51% | - |
17.12.2024 | 235,73 | 245,27 | 235,73 | 242,25 | -0,40% | 39,00 |
16.12.2024 | 235,27 | 245,80 | 234,63 | 243,23 | 3,38% | 35,00 |
13.12.2024 | 237,52 | 237,83 | 232,23 | 235,27 | -0,95% | - |
12.12.2024 | 238,95 | 239,55 | 235,10 | 237,52 | -0,57% | - |
11.12.2024 | 225,08 | 239,75 | 222,77 | 238,88 | 6,12% | - |
10.12.2024 | 231,63 | 234,73 | 222,70 | 225,10 | -2,81% | 73,00 |
09.12.2024 | 237,13 | 242,05 | 231,08 | 231,60 | -2,66% | 10,00 |
06.12.2024 | 242,00 | 245,35 | 233,65 | 237,93 | -1,64% | - |
05.12.2024 | 246,88 | 248,68 | 241,20 | 241,90 | -1,93% | 25,00 |
04.12.2024 | 243,35 | 247,77 | 239,55 | 246,65 | 1,35% | - |
03.12.2024 | 242,50 | 244,27 | 238,45 | 243,38 | 0,35% | - |
02.12.2024 | 246,10 | 249,40 | 239,38 | 242,52 | -1,41% | - |
29.11.2024 | 241,85 | 248,10 | 238,98 | 246,00 | 1,72% | 26,00 |
28.11.2024 | 241,58 | 242,65 | 240,23 | 241,85 | 0,12% | 9,00 |
27.11.2024 | 244,05 | 250,00 | 234,85 | 241,55 | -1,20% | 45,00 |
26.11.2024 | 247,85 | 249,20 | 242,52 | 244,48 | -1,35% | 91,00 |
25.11.2024 | 248,25 | 255,60 | 246,15 | 247,83 | -0,15% | 43,00 |
22.11.2024 | 236,95 | 253,35 | 236,52 | 248,20 | 4,76% | 29,00 |
21.11.2024 | 231,58 | 238,27 | 229,85 | 236,93 | 2,31% | 128,00 |
20.11.2024 | 235,70 | 240,55 | 230,80 | 231,58 | -1,74% | 35,00 |
19.11.2024 | 232,10 | 236,68 | 226,15 | 235,68 | 2,13% | 15,00 |
18.11.2024 | 229,98 | 233,73 | 227,65 | 230,75 | 0,94% | - |
15.11.2024 | 230,13 | 230,13 | 220,58 | 228,60 | -0,05% | - |
14.11.2024 | 229,48 | 231,98 | 226,98 | 228,73 | 0,26% | 8,00 |
13.11.2024 | 232,80 | 234,65 | 224,90 | 228,13 | -1,44% | 79,00 |
12.11.2024 | 237,33 | 237,33 | 229,50 | 231,45 | -1,90% | 15,00 |
11.11.2024 | 229,25 | 239,35 | 228,08 | 235,93 | 3,53% | 148,00 |
08.11.2024 | 224,80 | 229,55 | 221,27 | 227,88 | 1,98% | 120,00 |
07.11.2024 | 223,25 | 228,02 | 220,75 | 223,45 | 0,69% | 176,00 |
06.11.2024 | 226,00 | 243,50 | 217,50 | 221,93 | 2,96% | 331,00 |
05.11.2024 | 208,00 | 216,27 | 204,80 | 215,55 | 3,62% | 90,00 |
04.11.2024 | 210,48 | 213,25 | 201,80 | 208,02 | -1,14% | 35,00 |
01.11.2024 | 228,27 | 231,27 | 210,25 | 210,43 | -7,82% | 56,00 |
31.10.2024 | 232,25 | 238,80 | 214,25 | 228,27 | -1,55% | 171,00 |
30.10.2024 | 193,67 | 234,45 | 190,78 | 231,88 | 19,73% | 1.456,00 |
29.10.2024 | 190,09 | 194,01 | 187,93 | 193,66 | 1,88% | 57,00 |
28.10.2024 | 188,23 | 192,80 | 187,73 | 190,09 | 0,94% | 36,00 |
25.10.2024 | 185,11 | 188,41 | 182,65 | 188,32 | 1,73% | 24,00 |
24.10.2024 | 183,21 | 187,93 | 181,75 | 185,11 | 1,03% | - |
23.10.2024 | 182,57 | 185,69 | 180,37 | 183,23 | 0,36% | 12,00 |
22.10.2024 | 177,22 | 183,47 | 175,00 | 182,57 | 3,02% | - |
21.10.2024 | 176,05 | 178,40 | 174,74 | 177,21 | 0,71% | - |
18.10.2024 | 177,02 | 178,47 | 173,56 | 175,96 | -0,60% | - |
17.10.2024 | 177,93 | 181,21 | 175,30 | 177,02 | -0,49% | - |
16.10.2024 | 176,13 | 179,39 | 174,18 | 177,90 | 1,00% | 1,00 |
15.10.2024 | 173,73 | 178,27 | 173,16 | 176,13 | 1,39% | 80,00 |
14.10.2024 | 175,61 | 178,24 | 171,93 | 173,71 | -1,35% | 42,00 |
11.10.2024 | 175,17 | 177,90 | 172,94 | 176,08 | 0,59% | - |
10.10.2024 | 173,75 | 176,79 | 171,12 | 175,04 | 0,55% | - |
09.10.2024 | 173,94 | 177,53 | 172,16 | 174,09 | 0,08% | 7,00 |
08.10.2024 | 163,84 | 174,08 | 163,14 | 173,95 | 5,91% | 8,00 |
07.10.2024 | 164,08 | 167,15 | 161,69 | 164,24 | 0,08% | 32,00 |
04.10.2024 | 160,15 | 166,45 | 159,91 | 164,11 | 2,57% | 6,00 |
03.10.2024 | 160,23 | 163,03 | 157,83 | 160,00 | -0,01% | - |
02.10.2024 | 158,84 | 161,50 | 155,61 | 160,02 | 0,51% | 1,00 |
01.10.2024 | 156,38 | 161,16 | 155,41 | 159,21 | 1,93% | 7,00 |
30.09.2024 | 152,00 | 156,83 | 148,71 | 156,20 | 2,53% | 11,00 |
27.09.2024 | 153,19 | 154,30 | 150,52 | 152,34 | -0,52% | 130,00 |
26.09.2024 | 152,73 | 157,12 | 148,72 | 153,13 | 0,26% | 50,00 |
25.09.2024 | 154,47 | 154,47 | 151,24 | 152,73 | -1,02% | - |