185,980€
1,19%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 183,05 | 190,95 | 183,05 | 185,61 | 0,98% | - |
| 16.04.2025 | 189,60 | 189,60 | 176,05 | 183,80 | -3,00% | 82,00 |
| 15.04.2025 | 178,68 | 195,08 | 178,39 | 189,49 | 4,96% | 210,00 |
| 14.04.2025 | 183,73 | 191,58 | 174,16 | 180,54 | -1,03% | 168,00 |
| 11.04.2025 | 179,33 | 183,23 | 169,46 | 182,41 | 0,40% | 79,00 |
| 10.04.2025 | 201,29 | 201,29 | 172,73 | 181,68 | -9,86% | 512,00 |
| 09.04.2025 | 160,89 | 202,60 | 153,03 | 201,55 | 25,29% | 478,00 |
| 08.04.2025 | 158,06 | 180,60 | 156,09 | 160,87 | 4,83% | 235,00 |
| 07.04.2025 | 146,20 | 163,89 | 119,09 | 153,46 | 2,91% | 230,00 |
| 04.04.2025 | 163,79 | 169,98 | 141,18 | 149,12 | -9,72% | 174,00 |
| 03.04.2025 | 198,13 | 198,13 | 160,86 | 165,18 | -20,73% | 215,00 |
| 02.04.2025 | 196,83 | 212,18 | 190,30 | 208,38 | 5,97% | 325,00 |
| 01.04.2025 | 192,69 | 197,53 | 188,04 | 196,64 | 1,64% | 11,00 |
| 31.03.2025 | 190,22 | 197,56 | 179,31 | 193,46 | 2,58% | 290,00 |
| 28.03.2025 | 190,74 | 191,10 | 181,10 | 188,60 | -0,53% | 160,00 |
| 27.03.2025 | 188,60 | 196,47 | 181,51 | 189,61 | -0,07% | 106,00 |
| 26.03.2025 | 204,60 | 206,68 | 187,76 | 189,75 | -7,81% | 16,00 |
| 25.03.2025 | 197,60 | 210,58 | 196,35 | 205,83 | 4,01% | 5,00 |
| 24.03.2025 | 181,19 | 199,27 | 177,19 | 197,89 | 11,66% | 8,00 |
| 21.03.2025 | 171,33 | 179,85 | 164,25 | 177,23 | 3,53% | - |
| 20.03.2025 | 161,89 | 181,57 | 161,89 | 171,19 | 5,76% | - |
| 19.03.2025 | 152,68 | 164,70 | 148,63 | 161,86 | 6,21% | 186,00 |
| 18.03.2025 | 170,38 | 171,26 | 151,54 | 152,39 | -11,01% | 7,00 |
| 17.03.2025 | 165,92 | 173,52 | 163,66 | 171,24 | 3,12% | 15,00 |
| 14.03.2025 | 153,65 | 167,04 | 153,65 | 166,06 | 7,68% | - |
| 13.03.2025 | 163,67 | 168,30 | 150,71 | 154,21 | -6,91% | 55,00 |
| 12.03.2025 | 158,00 | 174,99 | 158,00 | 165,65 | 5,66% | 367,00 |
| 11.03.2025 | 158,14 | 163,10 | 152,45 | 156,77 | -1,23% | 120,00 |
| 10.03.2025 | 173,06 | 173,22 | 153,53 | 158,73 | -8,49% | 62,00 |
| 07.03.2025 | 174,75 | 176,67 | 157,92 | 173,46 | -0,03% | 75,00 |
| 06.03.2025 | 199,45 | 200,55 | 172,93 | 173,52 | -13,41% | 80,00 |
| 05.03.2025 | 203,08 | 210,77 | 192,03 | 200,40 | -1,33% | - |
| 04.03.2025 | 210,13 | 210,52 | 186,75 | 203,10 | -3,02% | 16,00 |
| 03.03.2025 | 225,05 | 230,00 | 208,23 | 209,43 | -6,95% | 205,00 |
| 28.02.2025 | 215,43 | 225,27 | 211,52 | 225,08 | 4,71% | - |
| 27.02.2025 | 221,73 | 227,85 | 214,20 | 214,95 | -2,89% | 45,00 |
| 26.02.2025 | 211,20 | 225,02 | 211,20 | 221,35 | 5,00% | 26,00 |
| 25.02.2025 | 206,98 | 214,40 | 201,20 | 210,80 | 2,16% | 105,00 |
| 24.02.2025 | 213,45 | 217,48 | 198,88 | 206,35 | -3,27% | 30,00 |
| 21.02.2025 | 235,95 | 239,48 | 213,30 | 213,33 | -9,68% | 153,00 |
| 20.02.2025 | 240,13 | 257,77 | 223,73 | 236,20 | -12,29% | 422,00 |
| 19.02.2025 | 273,83 | 280,65 | 268,90 | 269,30 | -1,15% | 38,00 |
| 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 |