397,125€
6,40%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 380,52 | 399,60 | 380,52 | 393,13 | 5,32% | 4,00 |
| 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 |
| 06.11.2025 | 269,08 | 271,38 | 249,80 | 254,40 | -5,67% | 40,00 |
| 05.11.2025 | 269,85 | 284,70 | 267,60 | 269,70 | -0,34% | 11,00 |
| 04.11.2025 | 284,58 | 285,02 | 270,23 | 270,63 | -5,55% | 25,00 |
| 03.11.2025 | 266,70 | 287,10 | 263,40 | 286,52 | 7,87% | 317,00 |
| 31.10.2025 | 267,38 | 268,40 | 258,77 | 265,63 | 0,34% | 54,00 |
| 30.10.2025 | 276,25 | 286,17 | 260,67 | 264,73 | -8,61% | 96,00 |
| 29.10.2025 | 311,98 | 316,83 | 272,67 | 289,67 | -6,90% | 16,00 |
| 28.10.2025 | 305,33 | 319,63 | 304,23 | 311,15 | 2,09% | 69,00 |
| 27.10.2025 | 303,88 | 312,42 | 301,88 | 304,77 | 0,01% | 4,00 |
| 24.10.2025 | 293,85 | 306,80 | 292,63 | 304,75 | 4,94% | 20,00 |
| 23.10.2025 | 280,38 | 290,42 | 270,17 | 290,40 | 3,08% | - |
| 22.10.2025 | 306,55 | 306,83 | 267,15 | 281,73 | -8,11% | 127,00 |
| 21.10.2025 | 291,00 | 306,90 | 289,08 | 306,58 | 5,74% | - |
| 20.10.2025 | 286,05 | 293,02 | 278,58 | 289,92 | 1,62% | 2,00 |
| 17.10.2025 | 293,92 | 299,17 | 278,20 | 285,30 | -2,54% | - |
| 16.10.2025 | 307,17 | 312,05 | 292,75 | 292,75 | -4,33% | 114,00 |
| 15.10.2025 | 297,52 | 312,42 | 297,52 | 306,00 | 2,56% | 10,00 |
| 14.10.2025 | 292,08 | 298,92 | 279,42 | 298,38 | 2,03% | 71,00 |
| 13.10.2025 | 282,73 | 295,58 | 282,73 | 292,45 | 2,74% | 252,00 |
| 10.10.2025 | 310,83 | 314,23 | 282,15 | 284,65 | -8,88% | 50,00 |
| 09.10.2025 | 310,10 | 315,80 | 300,88 | 312,40 | -0,06% | 4,00 |
| 08.10.2025 | 318,73 | 320,45 | 311,73 | 312,58 | -2,41% | 70,00 |
| 07.10.2025 | 317,23 | 324,02 | 310,83 | 320,30 | 1,07% | 8,00 |
| 06.10.2025 | 321,73 | 327,08 | 313,05 | 316,90 | -0,74% | 30,00 |
| 03.10.2025 | 337,23 | 338,23 | 318,42 | 319,25 | -5,62% | 53,00 |
| 02.10.2025 | 336,35 | 340,10 | 330,08 | 338,25 | 0,97% | 34,00 |
| 01.10.2025 | 321,70 | 338,95 | 319,33 | 335,00 | 4,09% | 149,00 |
| 30.09.2025 | 333,45 | 336,67 | 319,92 | 321,85 | -4,13% | 1,00 |
| 29.09.2025 | 315,75 | 336,40 | 314,42 | 335,73 | 6,77% | 198,00 |
| 26.09.2025 | 318,90 | 320,70 | 308,27 | 314,42 | -1,12% | 1,00 |
| 25.09.2025 | 318,70 | 324,23 | 303,60 | 318,00 | 0,17% | 28,00 |
| 24.09.2025 | 320,20 | 323,77 | 314,08 | 317,45 | -0,79% | 21,00 |
| 23.09.2025 | 331,42 | 334,35 | 318,88 | 319,98 | -3,45% | 2,00 |
| 22.09.2025 | 333,73 | 335,25 | 326,25 | 331,42 | 0,09% | 1,00 |
| 19.09.2025 | 321,05 | 332,42 | 321,05 | 331,13 | 3,36% | 6,00 |
| 18.09.2025 | 319,67 | 337,17 | 319,60 | 320,38 | 0,29% | 115,00 |
| 17.09.2025 | 307,30 | 320,90 | 305,88 | 319,45 | 4,43% | 38,00 |
| 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 |