306,850€
-1,06%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 276,55 | 286,05 | 275,00 | 283,38 | 2,63% | 41,00 |
| 27.05.2025 | 271,15 | 276,35 | 268,25 | 276,13 | 1,71% | 54,00 |
| 26.05.2025 | 267,73 | 272,50 | 265,90 | 271,48 | 1,28% | 20,00 |
| 23.05.2025 | 268,05 | 270,98 | 259,08 | 268,05 | 0,18% | 12,00 |
| 22.05.2025 | 258,60 | 270,05 | 255,73 | 267,58 | 3,39% | 13,00 |
| 21.05.2025 | 267,75 | 267,75 | 256,67 | 258,80 | -3,31% | 31,00 |
| 20.05.2025 | 271,08 | 271,98 | 260,50 | 267,65 | -1,23% | 33,00 |
| 19.05.2025 | 268,15 | 272,63 | 257,83 | 270,98 | 0,87% | 63,00 |
| 16.05.2025 | 266,05 | 272,90 | 262,92 | 268,65 | 1,06% | - |
| 15.05.2025 | 273,42 | 275,02 | 262,63 | 265,83 | -2,66% | 11,00 |
| 14.05.2025 | 261,85 | 278,67 | 256,67 | 273,10 | 4,23% | 1.933,00 |
| 13.05.2025 | 251,68 | 267,48 | 248,73 | 262,02 | 4,10% | 196,00 |
| 12.05.2025 | 239,08 | 258,77 | 239,08 | 251,70 | 5,83% | 47,00 |
| 09.05.2025 | 255,18 | 257,33 | 237,80 | 237,83 | -6,54% | 218,00 |
| 08.05.2025 | 219,70 | 261,10 | 219,70 | 254,48 | 11,37% | 216,00 |
| 07.05.2025 | 231,25 | 231,45 | 225,75 | 228,50 | 0,26% | - |
| 06.05.2025 | 229,68 | 229,85 | 223,83 | 227,90 | -0,55% | - |
| 05.05.2025 | 227,52 | 232,15 | 222,13 | 229,15 | 0,80% | 30,00 |
| 02.05.2025 | 213,10 | 230,10 | 213,10 | 227,33 | 5,54% | 6,00 |
| 30.04.2025 | 212,25 | 215,85 | 201,83 | 215,40 | 0,62% | - |
| 29.04.2025 | 211,00 | 214,52 | 207,98 | 214,08 | 1,15% | 28,00 |