54,700€
-0,06%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 54,53 | 54,71 | 54,53 | 54,70 | -0,06% | - |
| 03.06.2026 | 56,43 | 56,58 | 52,63 | 54,74 | -2,74% | 55,00 |
| 02.06.2026 | 60,77 | 61,61 | 55,11 | 56,28 | -7,78% | 1,00 |
| 01.06.2026 | 62,87 | 62,93 | 59,53 | 61,03 | -3,13% | 65,00 |
| 29.05.2026 | 63,31 | 63,97 | 61,54 | 63,00 | -0,53% | - |
| 28.05.2026 | 62,27 | 64,45 | 61,15 | 63,34 | 1,95% | 5,00 |
| 27.05.2026 | 60,81 | 63,54 | 59,49 | 62,13 | 2,90% | - |
| 26.05.2026 | 59,68 | 63,21 | 58,68 | 60,38 | 2,52% | - |
| 25.05.2026 | 58,87 | 59,53 | 58,52 | 58,89 | 1,31% | - |
| 22.05.2026 | 55,82 | 58,85 | 55,71 | 58,13 | 5,34% | - |
| 21.05.2026 | 56,07 | 56,32 | 54,42 | 55,19 | -1,32% | 10,00 |
| 20.05.2026 | 54,66 | 57,23 | 52,72 | 55,93 | 2,04% | - |
| 19.05.2026 | 56,95 | 57,12 | 53,25 | 54,81 | -3,71% | - |
| 18.05.2026 | 57,77 | 58,93 | 56,54 | 56,92 | -2,07% | 21,00 |
| 15.05.2026 | 59,49 | 59,83 | 56,67 | 58,12 | -2,04% | 3,00 |
| 14.05.2026 | 59,72 | 60,30 | 58,59 | 59,33 | -0,40% | - |
| 13.05.2026 | 63,13 | 63,59 | 58,99 | 59,57 | -5,34% | 1,00 |
| 12.05.2026 | 64,96 | 65,29 | 62,48 | 62,93 | -3,26% | 4,00 |
| 11.05.2026 | 66,14 | 66,80 | 63,27 | 65,05 | -1,36% | 32,00 |
| 08.05.2026 | 340,00 | 340,00 | 64,98 | 65,95 | -80,59% | 70,00 |
| 07.05.2026 | 332,08 | 342,13 | 329,80 | 339,77 | 2,12% | 2,00 |
| 06.05.2026 | 326,35 | 344,50 | 323,55 | 332,73 | 1,61% | 310,00 |
| 05.05.2026 | 322,08 | 337,65 | 322,00 | 327,45 | 1,39% | 200,00 |
| 04.05.2026 | 327,80 | 333,00 | 314,75 | 322,95 | -5,36% | 1,00 |
| 30.04.2026 | 370,48 | 375,10 | 317,85 | 341,25 | 0,43% | 28,00 |
| 29.04.2026 | 346,90 | 351,10 | 336,65 | 339,80 | -1,75% | 1,00 |
| 28.04.2026 | 349,48 | 349,58 | 337,27 | 345,85 | -0,04% | 93,00 |
| 27.04.2026 | 350,35 | 350,98 | 341,25 | 346,00 | -0,57% | - |
| 24.04.2026 | 345,98 | 349,30 | 336,40 | 348,00 | 1,06% | - |
| 23.04.2026 | 353,23 | 355,08 | 337,80 | 344,35 | -2,59% | 53,00 |
| 22.04.2026 | 345,40 | 354,60 | 343,20 | 353,50 | 3,67% | 11,00 |
| 21.04.2026 | 342,70 | 350,17 | 338,27 | 340,98 | 0,80% | 1,00 |
| 20.04.2026 | 325,02 | 338,52 | 324,13 | 338,27 | 2,35% | - |
| 17.04.2026 | 307,25 | 337,27 | 306,67 | 330,50 | 8,06% | 11,00 |
| 16.04.2026 | 315,67 | 317,58 | 301,85 | 305,85 | -3,44% | 2,00 |
| 15.04.2026 | 317,38 | 327,08 | 312,77 | 316,75 | -0,31% | 1,00 |
| 14.04.2026 | 305,27 | 325,33 | 297,45 | 317,75 | 5,88% | 154,00 |
| 13.04.2026 | 283,70 | 303,05 | 279,20 | 300,10 | 4,93% | - |
| 10.04.2026 | 279,92 | 289,63 | 277,08 | 286,00 | 1,87% | - |
| 09.04.2026 | 289,92 | 291,23 | 270,95 | 280,75 | -2,71% | 4,00 |
| 08.04.2026 | 276,13 | 296,73 | 274,20 | 288,58 | 5,38% | 94,00 |
| 07.04.2026 | 272,83 | 276,50 | 262,98 | 273,85 | 0,27% | - |
| 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% | - |