192,110$
-0,67%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 194,00 | 196,36 | 189,80 | 191,92 | -0,77% | 1.812.745,00 |
| 16.10.2024 | 192,88 | 195,17 | 189,51 | 193,40 | 0,72% | 1.781.173,00 |
| 15.10.2024 | 189,00 | 194,57 | 188,67 | 192,02 | 1,55% | 3.619.219,00 |
| 14.10.2024 | 193,58 | 194,17 | 187,77 | 189,09 | -1,64% | 2.146.409,00 |
| 11.10.2024 | 189,28 | 194,75 | 188,75 | 192,25 | 0,35% | 1.875.686,00 |
| 10.10.2024 | 188,75 | 193,18 | 187,73 | 191,57 | 0,79% | 2.044.255,00 |
| 09.10.2024 | 193,24 | 193,49 | 188,40 | 190,07 | -0,48% | 2.583.171,00 |
| 08.10.2024 | 182,13 | 191,00 | 181,79 | 190,99 | 6,26% | 4.302.400,00 |
| 07.10.2024 | 179,00 | 183,41 | 177,65 | 179,73 | -0,24% | 2.318.518,00 |
| 04.10.2024 | 179,80 | 182,84 | 176,61 | 180,17 | 2,00% | 2.273.525,00 |
| 03.10.2024 | 175,88 | 179,93 | 174,03 | 176,64 | -0,18% | 1.758.936,00 |
| 02.10.2024 | 173,81 | 177,61 | 171,82 | 176,95 | 0,65% | 1.978.785,00 |
| 01.10.2024 | 174,31 | 178,40 | 172,10 | 175,80 | 0,97% | 3.489.042,00 |
| 30.09.2024 | 167,90 | 175,00 | 165,99 | 174,11 | 2,55% | 2.591.135,00 |
| 27.09.2024 | 171,12 | 172,83 | 168,10 | 169,78 | -0,84% | 1.669.778,00 |
| 26.09.2024 | 169,32 | 171,37 | 165,91 | 171,21 | 0,92% | 2.726.461,00 |
| 25.09.2024 | 171,76 | 173,45 | 168,72 | 169,65 | -1,77% | 2.263.852,00 |
| 24.09.2024 | 172,89 | 173,87 | 169,09 | 172,70 | -1,40% | 3.400.049,00 |
| 23.09.2024 | 170,50 | 176,20 | 167,12 | 175,15 | 0,75% | 3.999.455,00 |
| 20.09.2024 | 169,61 | 176,33 | 167,80 | 173,85 | 1,82% | 5.397.612,00 |
| 19.09.2024 | 167,25 | 171,67 | 165,11 | 170,74 | 5,64% | 5.097.445,00 |
| 18.09.2024 | 157,35 | 167,75 | 157,27 | 161,63 | 3,23% | 6.331.716,00 |
| 17.09.2024 | 154,97 | 158,30 | 151,60 | 156,58 | 2,41% | 3.183.623,00 |
| 16.09.2024 | 143,15 | 153,56 | 143,03 | 152,90 | 7,75% | 5.471.620,00 |
| 13.09.2024 | 141,79 | 144,44 | 140,23 | 141,90 | 0,98% | 1.789.816,00 |
| 12.09.2024 | 137,12 | 141,53 | 133,57 | 140,52 | 5,23% | 3.141.770,00 |
| 11.09.2024 | 129,42 | 133,89 | 126,59 | 133,54 | 2,16% | 2.968.068,00 |
| 10.09.2024 | 134,97 | 135,39 | 124,39 | 130,72 | -3,51% | 4.644.952,00 |
| 09.09.2024 | 137,34 | 138,40 | 133,80 | 135,48 | 1,55% | 2.668.606,00 |
| 06.09.2024 | 141,50 | 142,91 | 132,12 | 133,41 | -5,48% | 2.692.086,00 |
| 05.09.2024 | 144,18 | 145,25 | 139,14 | 141,14 | -2,49% | 2.147.799,00 |
| 04.09.2024 | 145,00 | 147,95 | 142,70 | 144,74 | 0,15% | 1.669.034,00 |
| 03.09.2024 | 148,80 | 149,85 | 142,87 | 144,52 | -4,05% | 2.399.516,00 |
| 30.08.2024 | 152,30 | 152,33 | 146,87 | 150,62 | 0,36% | 2.325.945,00 |
| 29.08.2024 | 156,00 | 156,71 | 149,00 | 150,08 | -2,74% | 2.110.336,00 |
| 28.08.2024 | 157,72 | 158,95 | 152,84 | 154,31 | -2,79% | 1.988.920,00 |
| 27.08.2024 | 156,65 | 159,59 | 154,35 | 158,74 | 0,47% | 1.699.818,00 |
| 26.08.2024 | 158,43 | 158,50 | 154,50 | 157,99 | -1,12% | 2.260.685,00 |
| 23.08.2024 | 154,54 | 159,85 | 151,52 | 159,78 | 4,42% | 3.156.569,00 |
| 22.08.2024 | 155,58 | 159,17 | 151,97 | 153,02 | -2,39% | 2.879.354,00 |
| 21.08.2024 | 154,97 | 157,62 | 154,05 | 156,77 | 1,68% | 1.945.134,00 |
| 20.08.2024 | 156,41 | 156,80 | 151,13 | 154,18 | -1,01% | 1.842.297,00 |
| 19.08.2024 | 155,95 | 156,47 | 152,24 | 155,75 | -0,12% | 2.288.713,00 |
| 16.08.2024 | 149,36 | 156,18 | 148,69 | 155,93 | 2,88% | 3.717.654,00 |
| 15.08.2024 | 146,38 | 152,87 | 142,63 | 151,56 | 6,73% | 4.127.565,00 |
| 14.08.2024 | 144,52 | 147,31 | 141,67 | 142,00 | -3,07% | 3.254.924,00 |
| 13.08.2024 | 135,93 | 146,49 | 135,51 | 146,49 | 9,75% | 5.001.173,00 |
| 12.08.2024 | 136,05 | 136,66 | 132,35 | 133,48 | -1,80% | 2.061.812,00 |
| 09.08.2024 | 133,90 | 138,15 | 130,85 | 135,92 | 1,88% | 2.473.063,00 |
| 08.08.2024 | 130,48 | 134,88 | 129,00 | 133,41 | 3,71% | 3.307.408,00 |
| 07.08.2024 | 140,59 | 140,59 | 127,86 | 128,64 | -7,42% | 4.043.271,00 |
| 06.08.2024 | 138,01 | 141,02 | 131,72 | 138,95 | 2,67% | 3.648.523,00 |
| 05.08.2024 | 119,25 | 138,55 | 118,50 | 135,34 | -1,36% | 6.119.879,00 |
| 02.08.2024 | 139,81 | 142,85 | 134,63 | 137,20 | -6,36% | 5.965.778,00 |
| 01.08.2024 | 147,34 | 154,00 | 138,78 | 146,52 | 9,98% | 14.200.016,00 |
| 31.07.2024 | 131,40 | 137,92 | 128,80 | 133,23 | 5,09% | 6.962.217,00 |
| 30.07.2024 | 128,00 | 133,63 | 123,04 | 126,78 | -0,65% | 4.226.640,00 |
| 29.07.2024 | 133,92 | 136,23 | 124,75 | 127,61 | -3,94% | 4.572.738,00 |
| 26.07.2024 | 127,50 | 136,45 | 127,50 | 132,85 | 7,05% | 4.201.740,00 |
| 25.07.2024 | 123,71 | 131,88 | 122,14 | 124,10 | 0,55% | 3.443.461,00 |
| 24.07.2024 | 125,78 | 128,10 | 122,87 | 123,42 | -4,41% | 2.583.517,00 |
| 23.07.2024 | 127,10 | 130,60 | 124,11 | 129,11 | 0,17% | 2.588.718,00 |
| 22.07.2024 | 133,42 | 135,26 | 127,21 | 128,89 | -0,90% | 3.246.994,00 |
| 19.07.2024 | 129,70 | 136,13 | 128,79 | 130,06 | 0,68% | 5.631.166,00 |
| 18.07.2024 | 135,29 | 137,41 | 128,21 | 129,18 | -3,42% | 3.744.327,00 |
| 17.07.2024 | 139,43 | 142,88 | 132,12 | 133,75 | -7,78% | 5.093.161,00 |
| 16.07.2024 | 142,90 | 147,25 | 140,68 | 145,03 | 2,07% | 4.338.505,00 |
| 15.07.2024 | 137,22 | 144,29 | 136,75 | 142,09 | 4,29% | 4.462.649,00 |
| 12.07.2024 | 131,23 | 140,91 | 130,32 | 136,24 | 4,86% | 6.886.887,00 |
| 11.07.2024 | 133,21 | 136,07 | 127,70 | 129,93 | -0,79% | 3.422.150,00 |
| 10.07.2024 | 131,50 | 136,55 | 126,61 | 130,97 | 4,19% | 7.443.856,00 |
| 09.07.2024 | 122,30 | 125,87 | 120,76 | 125,70 | 2,76% | 2.797.961,00 |
| 08.07.2024 | 129,06 | 129,99 | 120,05 | 122,32 | -4,47% | 3.721.560,00 |
| 05.07.2024 | 126,95 | 128,47 | 124,02 | 128,05 | 0,16% | 2.494.280,00 |
| 03.07.2024 | 127,10 | 129,08 | 125,60 | 127,84 | 0,24% | 1.567.467,00 |
| 02.07.2024 | 125,00 | 128,36 | 121,47 | 127,53 | 2,56% | 3.191.831,00 |
| 01.07.2024 | 128,99 | 129,49 | 121,01 | 124,35 | -3,39% | 4.312.080,00 |
| 28.06.2024 | 133,43 | 136,92 | 124,11 | 128,72 | -3,13% | 19.539.440,00 |
| 27.06.2024 | 126,98 | 134,68 | 124,18 | 132,88 | 4,96% | 5.422.972,00 |
| 26.06.2024 | 126,55 | 131,41 | 124,12 | 126,60 | -1,54% | 4.858.071,00 |
| 25.06.2024 | 118,45 | 129,41 | 116,85 | 128,58 | 7,60% | 6.307.300,00 |
| 24.06.2024 | 113,09 | 120,84 | 111,55 | 119,50 | 5,76% | 4.436.740,00 |
| 21.06.2024 | 109,85 | 112,99 | 107,75 | 112,99 | 2,86% | 4.408.168,00 |
| 20.06.2024 | 109,99 | 113,43 | 106,32 | 109,85 | -0,84% | 3.083.626,00 |
| 18.06.2024 | 107,80 | 111,75 | 107,55 | 110,78 | 1,69% | 2.709.674,00 |
| 17.06.2024 | 101,91 | 109,75 | 100,05 | 108,94 | 5,71% | 3.331.556,00 |
| 14.06.2024 | 105,55 | 105,55 | 101,28 | 103,06 | -3,45% | 2.772.546,00 |
| 13.06.2024 | 111,01 | 111,01 | 105,27 | 106,74 | -3,90% | 4.357.721,00 |
| 12.06.2024 | 107,99 | 115,00 | 107,01 | 111,07 | 6,67% | 7.709.044,00 |
| 11.06.2024 | 105,86 | 106,57 | 101,14 | 104,12 | -3,64% | 3.312.626,00 |
| 10.06.2024 | 106,55 | 110,66 | 105,56 | 108,05 | 1,40% | 4.095.114,00 |
| 07.06.2024 | 103,20 | 110,94 | 102,61 | 106,56 | 1,81% | 5.491.332,00 |
| 06.06.2024 | 107,73 | 109,89 | 103,27 | 104,67 | 1,58% | 4.942.211,00 |
| 05.06.2024 | 101,50 | 105,19 | 100,60 | 103,04 | 1,92% | 3.306.234,00 |
| 04.06.2024 | 98,80 | 101,49 | 97,92 | 101,10 | 2,16% | 3.109.021,00 |
| 03.06.2024 | 103,28 | 104,00 | 97,55 | 98,96 | -1,02% | 2.375.984,00 |
| 31.05.2024 | 103,04 | 103,30 | 98,08 | 99,98 | -2,35% | 3.733.686,00 |
| 30.05.2024 | 105,49 | 107,67 | 101,68 | 102,39 | -2,53% | 3.161.490,00 |
| 29.05.2024 | 103,00 | 107,27 | 101,54 | 105,05 | 0,44% | 2.671.076,00 |
| 28.05.2024 | 110,75 | 111,01 | 103,31 | 104,59 | -4,18% | 3.389.284,00 |