293,860$
-5,05%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 304,99 | 306,51 | 291,85 | 292,64 | -5,44% | 2.138.840,00 |
| 11.03.2026 | 320,00 | 329,47 | 305,40 | 309,48 | -2,91% | 2.233.803,00 |
| 10.03.2026 | 325,98 | 332,05 | 312,42 | 318,77 | -2,89% | 2.359.757,00 |
| 09.03.2026 | 312,89 | 329,10 | 302,85 | 328,26 | 3,32% | 8.952,00 |
| 06.03.2026 | 321,00 | 323,69 | 312,77 | 317,70 | -4,06% | 8.952,00 |
| 05.03.2026 | 313,55 | 331,96 | 313,55 | 331,16 | 4,71% | 2.503.892,00 |
| 04.03.2026 | 322,11 | 331,01 | 315,47 | 316,26 | -0,86% | 2.581.378,00 |
| 03.03.2026 | 315,71 | 323,29 | 299,30 | 318,99 | -1,28% | 3.139.265,00 |
| 02.03.2026 | 322,48 | 327,90 | 317,12 | 323,11 | -3,31% | 2.599.802,00 |
| 27.02.2026 | 343,83 | 348,59 | 320,64 | 334,16 | -5,58% | 4.711.354,00 |
| 26.02.2026 | 335,00 | 355,42 | 334,00 | 353,90 | 5,68% | 3.154.916,00 |
| 25.02.2026 | 327,00 | 335,82 | 319,91 | 334,89 | 2,99% | 2.766.597,00 |
| 24.02.2026 | 325,82 | 337,77 | 323,50 | 325,16 | 0,02% | 3.132.811,00 |
| 23.02.2026 | 333,84 | 338,40 | 313,41 | 325,10 | -3,42% | 4.541.166,00 |
| 20.02.2026 | 330,00 | 344,95 | 318,00 | 336,62 | 1,15% | 7.352.701,00 |
| 19.02.2026 | 341,90 | 353,71 | 315,00 | 332,79 | -7,95% | 17.741.035,00 |
| 18.02.2026 | 339,15 | 366,26 | 339,15 | 361,53 | 3,02% | 9.595.402,00 |
| 17.02.2026 | 337,46 | 352,18 | 334,00 | 350,94 | 2,35% | 3.485.020,00 |
| 13.02.2026 | 344,27 | 351,19 | 336,11 | 342,87 | -0,37% | 2.796.190,00 |
| 12.02.2026 | 365,00 | 370,99 | 328,88 | 344,14 | -5,47% | 6.295.447,00 |
| 11.02.2026 | 394,00 | 396,23 | 346,22 | 364,07 | -7,05% | 6.586.603,00 |
| 10.02.2026 | 411,48 | 419,85 | 391,52 | 391,69 | -4,84% | 2.707.442,00 |
| 09.02.2026 | 400,60 | 413,68 | 393,00 | 411,61 | 1,97% | 1.658.144,00 |
| 06.02.2026 | 391,36 | 412,86 | 390,29 | 403,67 | 5,21% | 3.675.475,00 |
| 05.02.2026 | 385,26 | 391,99 | 360,50 | 383,69 | -2,38% | 4.795.512,00 |
| 04.02.2026 | 406,34 | 407,57 | 366,53 | 393,04 | -4,22% | 4.645.192,00 |
| 03.02.2026 | 406,78 | 415,51 | 392,26 | 410,36 | 0,61% | 2.797.083,00 |
| 02.02.2026 | 391,19 | 419,00 | 391,00 | 407,89 | 1,69% | 2.245.349,00 |
| 30.01.2026 | 425,21 | 427,50 | 396,61 | 401,11 | -6,16% | 3.837.659,00 |
| 29.01.2026 | 431,27 | 445,00 | 413,30 | 427,44 | 4,24% | 6.904.605,00 |
| 28.01.2026 | 474,06 | 477,59 | 374,55 | 410,04 | -14,17% | 19.804.842,00 |
| 27.01.2026 | 477,62 | 484,79 | 463,01 | 477,72 | 0,85% | 3.473.305,00 |
| 26.01.2026 | 474,59 | 483,03 | 469,25 | 473,71 | 0,08% | 1.886.459,00 |
| 23.01.2026 | 477,79 | 486,89 | 462,45 | 473,31 | -1,07% | 2.460.863,00 |
| 22.01.2026 | 458,53 | 479,33 | 457,72 | 478,45 | 5,15% | 2.662.305,00 |
| 21.01.2026 | 445,00 | 457,88 | 442,08 | 455,02 | 2,88% | 3.502.966,00 |
| 20.01.2026 | 433,82 | 450,00 | 430,35 | 442,29 | -0,19% | 2.630.735,00 |
| 16.01.2026 | 460,35 | 464,51 | 442,19 | 443,12 | -3,85% | 2.841.194,00 |
| 15.01.2026 | 463,50 | 472,73 | 457,92 | 460,88 | 0,49% | 1.759.848,00 |
| 14.01.2026 | 467,49 | 474,50 | 450,76 | 458,61 | -2,12% | 3.132.222,00 |
| 13.01.2026 | 471,98 | 472,00 | 456,78 | 468,55 | 0,87% | 2.300.587,00 |
| 12.01.2026 | 457,43 | 471,00 | 455,30 | 464,52 | 0,31% | 2.167.505,00 |
| 09.01.2026 | 447,99 | 466,16 | 447,65 | 463,09 | 4,63% | 3.257.033,00 |
| 08.01.2026 | 449,87 | 457,57 | 433,14 | 442,58 | -1,82% | 3.032.124,00 |
| 07.01.2026 | 442,00 | 454,36 | 440,00 | 450,78 | 2,35% | 2.557.643,00 |
| 06.01.2026 | 434,00 | 442,78 | 427,80 | 440,44 | 2,41% | 2.860.346,00 |
| 05.01.2026 | 402,60 | 434,39 | 398,28 | 430,06 | 7,45% | 4.181.454,00 |