Carvana Co.
[WKN: A2DPW1 | ISIN: US1468691027]
Aktienkurse
75,640$ 5,88%
Echtzeit-Aktienkurs Carvana Co.
Bid: Ask:

Aktienkurse zur Carvana Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 71,94 77,52 71,44 75,64 5,88% 800.113,00
22.04.2024 72,40 72,99 67,61 71,44 0,11% 4.094.388,00
19.04.2024 69,58 72,07 69,47 71,36 0,30% 3.369.825,00
18.04.2024 71,75 73,25 69,25 71,15 2,88% 4.727.933,00
17.04.2024 72,20 73,39 67,95 69,16 -2,10% 3.539.099,00
16.04.2024 68,92 71,34 68,37 70,64 1,16% 4.572.972,00
15.04.2024 74,72 75,20 69,12 69,83 -6,88% 5.886.258,00
12.04.2024 78,65 79,09 74,26 74,99 -6,78% 4.137.274,00
11.04.2024 79,91 81,48 76,92 80,44 -0,10% 4.810.580,00
10.04.2024 80,05 83,28 78,65 80,52 -3,78% 3.580.659,00
09.04.2024 83,84 84,55 80,48 83,68 1,22% 2.611.946,00
08.04.2024 85,72 86,86 82,64 82,67 -1,40% 2.027.363,00
05.04.2024 81,32 84,60 80,91 83,84 1,70% 2.175.784,00
04.04.2024 84,00 86,57 82,00 82,44 0,05% 3.716.924,00
03.04.2024 81,56 84,31 80,82 82,40 -0,57% 2.119.415,00
02.04.2024 84,32 85,16 81,43 82,87 -4,52% 3.076.363,00
01.04.2024 87,58 87,82 85,05 86,79 -1,27% 2.204.667,00
28.03.2024 90,46 92,01 85,79 87,91 -2,66% 4.019.279,00
27.03.2024 91,65 93,10 88,55 90,31 -0,55% 3.836.259,00
26.03.2024 90,71 94,04 88,96 90,81 2,71% 5.025.941,00
25.03.2024 86,89 91,60 86,89 88,41 2,87% 3.871.686,00
22.03.2024 87,02 87,71 84,40 85,94 -2,02% 2.969.872,00
21.03.2024 86,06 89,96 85,77 87,71 1,49% 4.595.976,00
20.03.2024 80,21 86,45 79,52 86,42 9,56% 6.641.023,00
19.03.2024 78,59 80,60 76,12 78,88 -2,36% 4.611.993,00
18.03.2024 80,14 83,06 78,64 80,79 1,52% 3.786.298,00
15.03.2024 75,91 82,27 74,42 79,58 3,78% 7.896.795,00
14.03.2024 78,55 79,71 75,56 76,68 -3,75% 3.551.568,00
13.03.2024 76,39 80,73 76,39 79,67 4,44% 3.047.273,00
12.03.2024 80,47 80,96 75,34 76,28 -2,33% 4.924.274,00
11.03.2024 84,29 84,64 77,97 78,10 -8,44% 4.963.378,00
08.03.2024 86,15 90,48 82,50 85,30 7,34% 11.706.697,00
07.03.2024 78,31 81,47 76,66 79,47 2,13% 5.479.432,00
06.03.2024 79,15 81,07 77,50 77,81 0,62% 4.381.333,00
05.03.2024 80,61 81,26 75,80 77,33 -5,16% 4.907.458,00
04.03.2024 80,95 84,59 80,17 81,54 -1,71% 5.429.868,00
01.03.2024 76,65 83,78 75,41 82,96 9,26% 8.344.244,00
29.02.2024 78,21 79,40 74,54 75,93 0,61% 5.776.259,00
28.02.2024 78,70 82,20 74,83 75,47 -6,16% 8.184.117,00
27.02.2024 72,03 83,37 72,03 80,42 15,08% 22.935.966,00
26.02.2024 66,97 75,75 66,97 69,88 0,94% 14.756.608,00
23.02.2024 67,84 76,33 66,45 69,23 32,09% 39.061.168,00
22.02.2024 49,74 53,33 49,38 52,41 6,09% 8.896.388,00
21.02.2024 50,79 52,05 48,15 49,40 -4,65% 5.559.809,00
20.02.2024 51,00 52,27 49,10 51,81 -1,28% 5.730.147,00
16.02.2024 55,17 55,49 51,94 52,48 -8,92% 7.503.656,00
15.02.2024 54,42 57,89 53,48 57,62 6,39% 7.585.686,00
14.02.2024 53,19 54,78 52,71 54,16 4,21% 6.309.363,00
13.02.2024 51,69 53,40 50,15 51,97 -5,99% 6.369.802,00
12.02.2024 53,68 57,58 53,50 55,28 4,05% 6.170.538,00
09.02.2024 53,10 53,84 50,53 53,13 1,41% 6.847.252,00
08.02.2024 48,32 52,56 47,54 52,39 8,94% 8.115.143,00
07.02.2024 48,71 48,93 46,38 48,09 -0,21% 6.326.449,00
06.02.2024 44,46 48,26 43,87 48,19 10,02% 9.953.935,00
05.02.2024 42,16 43,99 41,75 43,80 0,81% 4.445.368,00
02.02.2024 40,91 44,44 40,44 43,45 2,16% 4.782.090,00
01.02.2024 43,48 44,16 40,21 42,53 -1,23% 5.895.317,00
31.01.2024 43,50 46,69 42,76 43,06 -2,45% 5.873.151,00
30.01.2024 44,25 45,50 43,75 44,14 -1,74% 3.457.304,00
29.01.2024 41,90 45,06 41,30 44,92 7,46% 5.571.006,00
26.01.2024 41,72 42,77 40,62 41,80 1,95% 4.432.083,00
25.01.2024 42,61 43,20 40,85 41,00 -2,45% 5.033.381,00
24.01.2024 47,06 47,16 42,02 42,03 -7,71% 4.688.079,00
23.01.2024 49,11 49,22 45,17 45,54 -5,81% 5.776.785,00
22.01.2024 46,31 50,20 46,30 48,35 7,64% 9.007.079,00
19.01.2024 43,10 45,43 41,91 44,92 4,86% 6.995.104,00
18.01.2024 43,00 43,17 41,62 42,84 1,49% 4.587.336,00
17.01.2024 40,75 42,31 40,70 42,21 -0,19% 3.824.796,00
16.01.2024 41,65 43,20 41,21 42,29 -1,15% 4.400.864,00
12.01.2024 45,66 46,73 42,71 42,78 -7,08% 5.230.025,00
11.01.2024 45,75 46,70 43,29 46,04 -1,50% 6.083.919,00
10.01.2024 46,73 47,28 44,64 46,74 -0,89% 5.428.469,00
09.01.2024 47,01 48,74 46,35 47,16 -2,42% 4.579.430,00
08.01.2024 46,74 49,03 46,31 48,33 3,11% 4.651.116,00
05.01.2024 45,17 48,37 44,50 46,87 0,60% 5.449.323,00
04.01.2024 46,20 47,47 45,23 46,59 -0,21% 5.266.088,00
03.01.2024 46,50 47,98 45,60 46,69 -4,46% 6.591.422,00
02.01.2024 51,61 51,62 48,11 48,87 -7,69% 7.585.175,00
29.12.2023 54,66 55,46 52,44 52,94 -3,59% 5.944.094,00
28.12.2023 53,53 56,60 53,25 54,91 0,96% 7.151.254,00
27.12.2023 54,20 55,74 52,15 54,39 1,55% 7.952.917,00
26.12.2023 55,64 55,90 52,12 53,56 -2,16% 9.299.529,00
22.12.2023 59,12 60,49 54,73 54,74 -5,96% 12.778.172,00
21.12.2023 58,65 59,63 55,76 58,21 4,98% 10.605.212,00
20.12.2023 59,11 62,59 55,42 55,45 -7,27% 17.256.888,00
19.12.2023 58,17 61,61 57,51 59,80 7,40% 18.901.392,00
18.12.2023 51,00 55,87 49,90 55,68 8,33% 13.623.608,00
15.12.2023 50,99 52,68 49,56 51,40 1,54% 12.105.704,00
14.12.2023 45,61 54,35 45,61 50,62 12,31% 23.724.219,00
13.12.2023 39,60 45,45 38,41 45,07 14,10% 13.238.908,00
12.12.2023 40,44 41,96 37,47 39,50 -0,83% 10.343.340,00
11.12.2023 39,94 40,98 38,61 39,83 -1,07% 7.231.241,00
08.12.2023 37,88 41,34 37,67 40,26 6,23% 13.283.810,00
07.12.2023 37,19 38,66 36,53 37,90 1,39% 5.630.282,00
06.12.2023 39,66 40,45 36,70 37,38 -3,56% 8.002.431,00
05.12.2023 38,76 40,39 37,34 38,76 -3,27% 9.505.070,00
04.12.2023 38,36 42,12 37,52 40,07 13,84% 22.294.538,00
01.12.2023 31,02 35,98 29,84 35,20 12,39% 12.071.214,00
30.11.2023 32,52 32,55 30,92 31,32 -2,16% 5.726.572,00
29.11.2023 32,67 35,72 31,96 32,01 1,23% 9.887.523,00