271,825€
1,62%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 262,13 | 276,77 | 258,00 | 273,13 | 2,10% | 4,00 |
| 01.04.2026 | 272,73 | 279,08 | 253,95 | 267,50 | -2,09% | 148,00 |
| 31.03.2026 | 253,45 | 273,20 | 249,33 | 273,20 | 8,31% | - |
| 30.03.2026 | 262,45 | 266,15 | 237,70 | 252,25 | -3,89% | 1,00 |
| 27.03.2026 | 263,60 | 264,80 | 256,10 | 262,45 | 0,24% | 6,00 |
| 26.03.2026 | 265,08 | 266,88 | 254,15 | 261,83 | -2,02% | - |
| 25.03.2026 | 259,20 | 268,48 | 259,20 | 267,23 | 3,43% | 5,00 |
| 24.03.2026 | 255,43 | 262,65 | 252,45 | 258,38 | 0,30% | - |
| 23.03.2026 | 246,25 | 263,50 | 237,73 | 257,60 | 5,75% | 1,00 |
| 20.03.2026 | 254,25 | 255,73 | 239,45 | 243,60 | -4,36% | - |
| 19.03.2026 | 255,27 | 255,80 | 239,38 | 254,70 | 0,43% | 40,00 |
| 18.03.2026 | 271,58 | 276,83 | 253,25 | 253,60 | -6,90% | - |
| 17.03.2026 | 266,77 | 277,08 | 264,85 | 272,40 | 2,32% | - |
| 16.03.2026 | 263,20 | 274,00 | 260,17 | 266,23 | 1,29% | 35,00 |
| 13.03.2026 | 256,08 | 264,40 | 251,13 | 262,83 | 3,16% | 20,00 |
| 12.03.2026 | 264,73 | 267,40 | 253,58 | 254,77 | -4,64% | 1,00 |
| 11.03.2026 | 275,83 | 283,95 | 264,15 | 267,17 | -3,25% | 10,00 |
| 10.03.2026 | 281,38 | 286,02 | 268,67 | 276,15 | -1,72% | 19,00 |
| 09.03.2026 | 265,90 | 281,58 | 261,48 | 280,98 | 1,48% | 5,00 |
| 06.03.2026 | 286,67 | 287,08 | 269,75 | 276,88 | -1,85% | 65,00 |
| 05.03.2026 | 271,55 | 283,88 | 269,55 | 282,10 | 3,96% | 11,00 |
| 04.03.2026 | 274,52 | 283,33 | 271,02 | 271,35 | -1,84% | 2,00 |
| 03.03.2026 | 276,05 | 278,50 | 259,17 | 276,42 | -0,71% | 38,00 |
| 02.03.2026 | 280,17 | 281,85 | 270,98 | 278,40 | -2,47% | 129,00 |
| 27.02.2026 | 299,33 | 300,67 | 271,55 | 285,45 | -4,15% | - |
| 26.02.2026 | 283,48 | 301,30 | 281,15 | 297,80 | 5,72% | 2,00 |
| 25.02.2026 | 276,33 | 284,42 | 271,90 | 281,70 | 2,15% | - |
| 24.02.2026 | 276,50 | 286,58 | 272,60 | 275,77 | -0,20% | 18,00 |
| 23.02.2026 | 285,83 | 286,67 | 265,92 | 276,33 | -2,40% | 1.040,00 |
| 20.02.2026 | 282,15 | 292,55 | 270,55 | 283,13 | 0,48% | 976,00 |
| 19.02.2026 | 243,60 | 300,55 | 243,60 | 281,77 | -8,46% | 508,00 |
| 18.02.2026 | 296,38 | 309,60 | 287,95 | 307,80 | 4,36% | - |
| 17.02.2026 | 287,98 | 296,63 | 283,95 | 294,95 | 1,53% | 250,00 |
| 16.02.2026 | 289,95 | 291,55 | 289,55 | 290,50 | -0,21% | - |
| 13.02.2026 | 292,15 | 295,63 | 283,63 | 291,13 | 0,27% | 3,00 |
| 12.02.2026 | 306,00 | 311,42 | 277,40 | 290,35 | -5,58% | 8,00 |
| 11.02.2026 | 330,15 | 338,45 | 291,55 | 307,52 | -7,30% | - |
| 10.02.2026 | 341,58 | 352,17 | 329,20 | 331,73 | -3,76% | 15,00 |
| 09.02.2026 | 341,50 | 347,33 | 330,38 | 344,67 | 0,55% | 1,00 |
| 06.02.2026 | 325,70 | 348,75 | 319,10 | 342,77 | 5,04% | 95,00 |
| 05.02.2026 | 331,48 | 332,33 | 305,55 | 326,33 | -2,00% | - |
| 04.02.2026 | 345,58 | 349,10 | 310,90 | 333,00 | -3,37% | 603,00 |
| 03.02.2026 | 345,48 | 351,38 | 333,00 | 344,63 | -0,43% | 2,00 |
| 02.02.2026 | 330,40 | 354,88 | 328,10 | 346,10 | 1,90% | 22,00 |
| 30.01.2026 | 357,90 | 360,85 | 337,48 | 339,65 | -4,49% | 22,00 |
| 29.01.2026 | 344,75 | 371,83 | 342,20 | 355,63 | 3,47% | 44,00 |
| 28.01.2026 | 402,08 | 403,58 | 314,23 | 343,70 | -14,64% | 1.248,00 |
| 27.01.2026 | 398,95 | 404,75 | 388,52 | 402,65 | 1,34% | 1,00 |
| 26.01.2026 | 399,60 | 406,48 | 395,00 | 397,33 | -0,90% | 10,00 |
| 23.01.2026 | 406,33 | 413,92 | 392,08 | 400,92 | -1,23% | - |
| 22.01.2026 | 388,25 | 406,30 | 388,25 | 405,92 | 4,10% | 1,00 |
| 21.01.2026 | 377,88 | 391,83 | 375,85 | 389,95 | 3,24% | 4,00 |
| 20.01.2026 | 376,00 | 383,48 | 363,80 | 377,70 | 1,02% | 77,00 |
| 19.01.2026 | 378,00 | 381,45 | 373,25 | 373,88 | -2,76% | 19,00 |
| 16.01.2026 | 397,30 | 401,38 | 384,38 | 384,48 | -3,46% | - |
| 15.01.2026 | 393,13 | 407,50 | 392,27 | 398,25 | 2,58% | - |
| 14.01.2026 | 402,48 | 406,88 | 387,40 | 388,23 | -3,59% | 13,00 |
| 13.01.2026 | 398,75 | 404,40 | 392,17 | 402,70 | 0,57% | - |
| 12.01.2026 | 398,75 | 403,55 | 390,13 | 400,42 | 0,10% | 31,00 |
| 09.01.2026 | 380,52 | 400,33 | 380,52 | 400,02 | 7,17% | 84,00 |
| 08.01.2026 | 384,13 | 392,45 | 371,90 | 373,25 | -3,86% | - |
| 07.01.2026 | 376,85 | 388,52 | 374,80 | 388,25 | 2,89% | 4,00 |
| 06.01.2026 | 367,92 | 377,45 | 364,10 | 377,35 | 2,73% | 5,00 |
| 05.01.2026 | 342,88 | 370,90 | 340,73 | 367,33 | 7,62% | 25,00 |
| 02.01.2026 | 364,40 | 364,77 | 333,60 | 341,33 | -7,22% | 90,00 |
| 30.12.2025 | 367,67 | 369,10 | 366,38 | 367,90 | -0,11% | 2,00 |
| 29.12.2025 | 373,05 | 373,63 | 364,17 | 368,30 | -0,67% | - |
| 23.12.2025 | 369,17 | 371,30 | 360,20 | 370,80 | 0,62% | 2,00 |
| 22.12.2025 | 385,52 | 389,50 | 365,65 | 368,52 | -5,36% | 12,00 |
| 19.12.2025 | 397,45 | 405,05 | 388,30 | 389,40 | -1,82% | 1,00 |
| 18.12.2025 | 380,90 | 398,88 | 377,67 | 396,60 | 3,93% | 1,00 |
| 17.12.2025 | 387,50 | 394,48 | 380,23 | 381,60 | -1,90% | - |
| 16.12.2025 | 377,95 | 394,33 | 377,30 | 389,00 | 1,43% | 3,00 |
| 15.12.2025 | 390,58 | 397,45 | 383,30 | 383,50 | -1,67% | 33,00 |
| 12.12.2025 | 403,45 | 413,35 | 389,25 | 390,00 | -3,11% | 4,00 |
| 11.12.2025 | 400,42 | 403,55 | 393,67 | 402,50 | 0,29% | 12,00 |
| 10.12.2025 | 392,70 | 405,63 | 389,20 | 401,33 | 2,82% | 2,00 |
| 09.12.2025 | 384,23 | 394,48 | 379,00 | 390,33 | 1,32% | 12,00 |
| 08.12.2025 | 377,05 | 392,63 | 364,95 | 385,23 | 11,87% | 119,00 |
| 05.12.2025 | 342,52 | 350,33 | 340,45 | 344,35 | 0,58% | - |
| 04.12.2025 | 339,92 | 342,52 | 331,52 | 342,35 | 0,85% | 1,00 |
| 03.12.2025 | 329,27 | 343,92 | 325,92 | 339,48 | 3,29% | 71,00 |
| 02.12.2025 | 323,95 | 338,30 | 321,15 | 328,67 | 0,90% | 1,00 |
| 01.12.2025 | 322,65 | 329,15 | 317,17 | 325,75 | 1,00% | 76,00 |
| 28.11.2025 | 309,60 | 323,70 | 308,95 | 322,52 | 4,39% | 4,00 |
| 27.11.2025 | 308,92 | 311,65 | 307,92 | 308,95 | -0,43% | 12,00 |
| 26.11.2025 | 301,73 | 314,33 | 301,42 | 310,27 | 3,33% | 102,00 |
| 25.11.2025 | 287,30 | 300,55 | 282,73 | 300,27 | 3,92% | - |
| 24.11.2025 | 273,67 | 291,27 | 268,90 | 288,95 | 6,19% | 603,00 |
| 21.11.2025 | 271,35 | 284,13 | 268,15 | 272,10 | -0,39% | 90,00 |
| 20.11.2025 | 285,75 | 295,42 | 268,58 | 273,17 | -4,29% | 95,00 |
| 19.11.2025 | 273,30 | 287,38 | 273,30 | 285,42 | 3,17% | 5,00 |
| 18.11.2025 | 278,13 | 281,17 | 266,73 | 276,65 | -0,73% | 13,00 |
| 17.11.2025 | 274,67 | 288,20 | 258,90 | 278,67 | 1,30% | 125,00 |
| 14.11.2025 | 274,42 | 284,35 | 262,90 | 275,10 | 0,24% | 220,00 |
| 13.11.2025 | 283,33 | 284,00 | 269,23 | 274,45 | -3,23% | 13,00 |
| 12.11.2025 | 282,65 | 297,92 | 282,25 | 283,63 | 0,06% | 66,00 |
| 11.11.2025 | 278,77 | 284,17 | 274,92 | 283,45 | 0,72% | - |
| 10.11.2025 | 266,77 | 282,08 | 262,90 | 281,42 | 7,81% | 5,00 |
| 07.11.2025 | 253,23 | 263,83 | 244,58 | 261,05 | 2,61% | 16,00 |