240,300€
1,42%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 236,95 | 240,33 | 236,52 | 240,33 | 1,44% | 28,00 |
| 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% | - |
| 24.09.2024 | 157,55 | 157,55 | 151,63 | 154,30 | -2,29% | 10,00 |
| 23.09.2024 | 155,57 | 158,41 | 150,38 | 157,91 | 1,13% | - |
| 20.09.2024 | 152,83 | 157,86 | 150,56 | 156,14 | 2,19% | 132,00 |
| 19.09.2024 | 145,87 | 153,84 | 145,87 | 152,80 | 4,54% | 19,00 |
| 18.09.2024 | 140,71 | 149,94 | 140,19 | 146,16 | 3,92% | 28,00 |
| 17.09.2024 | 137,04 | 142,23 | 136,41 | 140,64 | 2,61% | - |
| 16.09.2024 | 128,01 | 138,09 | 127,69 | 137,06 | 7,33% | 31,00 |
| 13.09.2024 | 126,84 | 130,11 | 126,58 | 127,70 | 0,55% | - |
| 12.09.2024 | 121,98 | 127,88 | 121,11 | 127,00 | 4,13% | - |
| 11.09.2024 | 118,40 | 122,52 | 115,10 | 121,96 | 3,01% | 10,00 |
| 10.09.2024 | 123,17 | 123,17 | 112,86 | 118,40 | -3,75% | - |
| 09.09.2024 | 119,90 | 125,43 | 119,90 | 123,01 | 2,74% | 10,00 |
| 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% | - |