119,900€
-5,66%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 127,08 | 128,61 | 119,31 | 119,73 | -5,79% | 30,00 |
| 05.09.2024 | 130,61 | 131,45 | 125,47 | 127,09 | -3,18% | - |
| 04.09.2024 | 131,42 | 133,34 | 128,13 | 131,26 | -0,11% | - |
| 03.09.2024 | 136,19 | 136,19 | 129,37 | 131,41 | -3,51% | - |
| 02.09.2024 | 136,34 | 136,66 | 135,81 | 136,19 | -0,11% | - |
| 30.08.2024 | 135,87 | 137,56 | 132,78 | 136,34 | 0,35% | 17,00 |
| 29.08.2024 | 138,17 | 141,33 | 135,17 | 135,87 | -1,66% | 6,00 |
| 28.08.2024 | 141,82 | 143,77 | 137,43 | 138,17 | -2,57% | - |
| 27.08.2024 | 141,11 | 142,66 | 138,47 | 141,82 | 0,50% | 8,00 |
| 26.08.2024 | 142,55 | 144,41 | 138,33 | 141,11 | -1,01% | - |
| 23.08.2024 | 138,37 | 142,79 | 136,11 | 142,55 | 3,08% | - |
| 22.08.2024 | 140,29 | 143,22 | 136,79 | 138,29 | -1,43% | - |
| 21.08.2024 | 138,53 | 141,21 | 138,19 | 140,29 | 1,29% | 136,00 |
| 20.08.2024 | 140,43 | 141,94 | 136,06 | 138,51 | -1,35% | - |
| 19.08.2024 | 141,01 | 142,33 | 137,87 | 140,41 | -0,35% | - |
| 16.08.2024 | 138,13 | 141,89 | 134,46 | 140,90 | 2,01% | - |
| 15.08.2024 | 129,76 | 139,20 | 129,03 | 138,13 | 6,90% | 100,00 |
| 14.08.2024 | 132,83 | 134,76 | 128,65 | 129,22 | -2,52% | 110,00 |
| 13.08.2024 | 122,14 | 133,22 | 121,90 | 132,56 | 8,54% | 261,00 |
| 12.08.2024 | 124,38 | 126,89 | 121,21 | 122,13 | -1,81% | - |
| 09.08.2024 | 122,55 | 126,50 | 119,82 | 124,38 | 1,39% | - |
| 08.08.2024 | 117,79 | 123,55 | 115,53 | 122,68 | 3,94% | 81,00 |
| 07.08.2024 | 126,38 | 130,85 | 117,09 | 118,03 | -6,50% | 388,00 |
| 06.08.2024 | 123,44 | 130,51 | 120,85 | 126,24 | 1,23% | 142,00 |
| 05.08.2024 | 125,65 | 126,48 | 107,84 | 124,70 | -0,75% | 515,00 |
| 02.08.2024 | 134,94 | 135,17 | 123,61 | 125,64 | -6,89% | 96,00 |
| 01.08.2024 | 139,78 | 142,40 | 128,91 | 134,94 | -2,96% | 638,00 |
| 31.07.2024 | 117,32 | 143,00 | 117,15 | 139,05 | 19,55% | 380,00 |
| 30.07.2024 | 117,50 | 123,48 | 113,77 | 116,31 | -1,52% | - |
| 29.07.2024 | 122,67 | 125,86 | 115,32 | 118,10 | -3,73% | 22,00 |
| 26.07.2024 | 114,34 | 125,47 | 114,34 | 122,67 | 7,29% | - |
| 25.07.2024 | 114,76 | 121,29 | 111,74 | 114,33 | 0,14% | - |
| 24.07.2024 | 117,80 | 119,18 | 113,42 | 114,17 | -4,10% | 8,00 |
| 23.07.2024 | 118,35 | 121,00 | 114,53 | 119,05 | 0,64% | - |
| 22.07.2024 | 119,58 | 124,21 | 116,84 | 118,29 | -1,10% | 24,00 |
| 19.07.2024 | 119,60 | 124,96 | 117,95 | 119,60 | 0,44% | 80,00 |
| 18.07.2024 | 123,21 | 125,92 | 117,52 | 119,08 | -2,72% | 25,00 |
| 17.07.2024 | 133,29 | 133,29 | 120,82 | 122,41 | -8,17% | 20,00 |
| 16.07.2024 | 130,66 | 135,11 | 129,37 | 133,30 | 2,02% | 6,00 |
| 15.07.2024 | 125,34 | 132,39 | 125,34 | 130,66 | 4,41% | 2,00 |
| 12.07.2024 | 119,67 | 129,02 | 119,48 | 125,14 | 4,57% | 9,00 |
| 11.07.2024 | 120,90 | 124,89 | 117,57 | 119,67 | -1,02% | 20,00 |
| 10.07.2024 | 116,18 | 126,08 | 116,10 | 120,90 | 4,20% | 184,00 |
| 09.07.2024 | 112,99 | 116,37 | 111,76 | 116,03 | 2,71% | 11,00 |
| 08.07.2024 | 118,17 | 119,35 | 110,92 | 112,97 | -4,27% | - |
| 05.07.2024 | 117,65 | 119,35 | 114,75 | 118,01 | 0,31% | 7,00 |
| 04.07.2024 | 118,38 | 118,38 | 117,56 | 117,65 | -0,45% | 75,00 |
| 03.07.2024 | 118,53 | 119,29 | 116,71 | 118,18 | -0,28% | - |
| 02.07.2024 | 115,70 | 119,44 | 113,20 | 118,51 | 2,52% | - |
| 01.07.2024 | 120,53 | 121,90 | 112,87 | 115,60 | -4,10% | 30,00 |
| 28.06.2024 | 124,08 | 127,90 | 115,91 | 120,54 | -3,11% | 203,00 |
| 27.06.2024 | 117,48 | 125,50 | 116,02 | 124,41 | 5,67% | - |
| 26.06.2024 | 119,73 | 122,59 | 116,50 | 117,74 | -1,74% | - |
| 25.06.2024 | 111,23 | 120,71 | 109,35 | 119,83 | 7,70% | 424,00 |
| 24.06.2024 | 105,24 | 112,53 | 104,17 | 111,26 | 5,54% | 242,00 |
| 21.06.2024 | 102,09 | 105,68 | 101,09 | 105,42 | 2,97% | 12,00 |
| 20.06.2024 | 102,88 | 106,00 | 99,45 | 102,38 | -0,49% | 20,00 |
| 19.06.2024 | 103,20 | 103,20 | 102,84 | 102,88 | -0,27% | - |
| 18.06.2024 | 101,95 | 104,08 | 100,42 | 103,16 | 2,01% | 25,00 |
| 17.06.2024 | 96,12 | 102,21 | 93,49 | 101,13 | 5,23% | - |
| 14.06.2024 | 99,36 | 99,36 | 94,74 | 96,11 | -3,34% | 45,00 |
| 13.06.2024 | 103,45 | 104,96 | 97,92 | 99,43 | -3,58% | - |
| 12.06.2024 | 97,38 | 106,29 | 95,86 | 103,12 | 6,22% | 510,00 |
| 11.06.2024 | 100,39 | 101,49 | 94,50 | 97,09 | -3,59% | 23,00 |
| 10.06.2024 | 98,62 | 103,05 | 96,19 | 100,70 | 1,95% | 8,00 |
| 07.06.2024 | 96,85 | 102,60 | 94,13 | 98,78 | 2,30% | - |
| 06.06.2024 | 95,10 | 100,71 | 94,58 | 96,55 | 1,59% | 68,00 |
| 05.06.2024 | 92,93 | 96,80 | 92,55 | 95,04 | 2,33% | 46,00 |
| 04.06.2024 | 91,25 | 93,24 | 89,58 | 92,88 | 1,70% | 21,00 |
| 03.06.2024 | 92,31 | 95,70 | 89,73 | 91,33 | -1,00% | 100,00 |
| 31.05.2024 | 94,40 | 96,00 | 90,43 | 92,25 | -2,06% | 15,00 |
| 30.05.2024 | 96,76 | 99,40 | 93,93 | 94,19 | -2,71% | 56,00 |
| 29.05.2024 | 96,55 | 99,18 | 93,10 | 96,82 | 0,24% | 20,00 |
| 28.05.2024 | 100,43 | 102,08 | 95,11 | 96,59 | -3,82% | 293,00 |
| 27.05.2024 | 100,59 | 101,44 | 99,62 | 100,43 | -0,75% | 5,00 |
| 24.05.2024 | 101,63 | 104,73 | 100,13 | 101,18 | -0,31% | 45,00 |
| 23.05.2024 | 107,42 | 109,73 | 100,69 | 101,49 | -5,41% | 45,00 |
| 22.05.2024 | 106,05 | 109,23 | 105,40 | 107,30 | 1,03% | - |
| 21.05.2024 | 108,42 | 109,31 | 104,81 | 106,21 | -2,06% | 102,00 |
| 20.05.2024 | 108,19 | 111,28 | 105,85 | 108,44 | 0,39% | - |
| 17.05.2024 | 108,60 | 109,80 | 106,41 | 108,02 | -0,59% | - |
| 16.05.2024 | 111,12 | 113,63 | 107,98 | 108,66 | -2,06% | 57,00 |
| 15.05.2024 | 112,32 | 114,60 | 108,64 | 110,94 | -0,98% | 58,00 |
| 14.05.2024 | 108,56 | 115,12 | 106,96 | 112,04 | 2,94% | 87,00 |
| 13.05.2024 | 108,37 | 113,81 | 108,12 | 108,84 | 0,28% | 20,00 |
| 10.05.2024 | 111,75 | 115,51 | 107,05 | 108,54 | -2,91% | 1,00 |
| 09.05.2024 | 106,44 | 112,40 | 104,84 | 111,79 | 5,13% | 60,00 |
| 08.05.2024 | 108,13 | 108,90 | 104,87 | 106,33 | -1,58% | 216,00 |
| 07.05.2024 | 114,13 | 115,18 | 108,03 | 108,04 | -5,26% | 25,00 |
| 06.05.2024 | 113,43 | 119,57 | 110,44 | 114,04 | 0,82% | 84,00 |
| 03.05.2024 | 109,10 | 115,23 | 107,44 | 113,11 | 3,62% | 192,00 |
| 02.05.2024 | 77,44 | 113,92 | 77,44 | 109,16 | 40,74% | 2.529,00 |
| 30.04.2024 | 78,38 | 79,07 | 75,02 | 77,56 | -0,76% | 24,00 |
| 29.04.2024 | 78,92 | 82,65 | 77,80 | 78,16 | -0,99% | 48,00 |
| 26.04.2024 | 71,95 | 78,98 | 70,83 | 78,94 | 8,13% | 285,00 |
| 25.04.2024 | 69,76 | 73,00 | 66,81 | 73,00 | 3,52% | 70,00 |
| 24.04.2024 | 70,91 | 72,89 | 70,14 | 70,52 | -0,70% | 100,00 |
| 23.04.2024 | 66,69 | 72,36 | 66,69 | 71,01 | 6,31% | 40,00 |
| 22.04.2024 | 66,82 | 68,57 | 63,57 | 66,80 | -0,10% | - |
| 19.04.2024 | 66,95 | 67,51 | 64,89 | 66,86 | -0,05% | - |