289,875€
0,64%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 207,70 | 214,02 | 207,00 | 211,65 | 1,36% | 18,00 |
| 25.04.2025 | 206,08 | 214,15 | 201,98 | 208,80 | 1,22% | 121,00 |
| 24.04.2025 | 198,86 | 208,05 | 189,08 | 206,27 | 5,70% | 244,00 |
| 23.04.2025 | 185,93 | 198,78 | 185,93 | 195,15 | 5,28% | 56,00 |
| 22.04.2025 | 169,18 | 192,17 | 168,16 | 185,36 | -0,13% | 46,00 |
| 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 |