285,610$
0,10%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.02.2025 | 287,21 | 291,27 | 282,81 | 284,53 | -0,28% | 2.901.176,00 |
14.02.2025 | 273,50 | 286,38 | 272,98 | 285,33 | 4,75% | 3.945.798,00 |
13.02.2025 | 268,20 | 273,37 | 264,23 | 272,40 | 1,67% | 1.695.481,00 |
12.02.2025 | 265,00 | 270,61 | 260,80 | 267,93 | -1,19% | 2.118.984,00 |
11.02.2025 | 268,61 | 272,96 | 265,82 | 271,15 | 1,25% | 1.686.115,00 |
10.02.2025 | 264,82 | 270,18 | 258,00 | 267,81 | 1,42% | 2.435.446,00 |
07.02.2025 | 261,99 | 265,09 | 259,58 | 264,07 | 0,34% | 1.692.839,00 |
06.02.2025 | 259,10 | 263,21 | 254,89 | 263,17 | 2,81% | 1.910.285,00 |
05.02.2025 | 258,00 | 259,00 | 253,60 | 255,98 | -0,65% | 1.405.585,00 |
04.02.2025 | 252,52 | 259,54 | 251,54 | 257,65 | 2,39% | 2.483.264,00 |
03.02.2025 | 240,97 | 253,71 | 240,97 | 251,63 | 1,68% | 2.415.643,00 |
31.01.2025 | 250,03 | 255,99 | 246,15 | 247,48 | 1,45% | 3.450.539,00 |
30.01.2025 | 248,63 | 252,64 | 242,30 | 243,94 | -0,62% | 2.017.064,00 |
29.01.2025 | 245,01 | 246,75 | 241,26 | 245,46 | 0,25% | 1.152.720,00 |
28.01.2025 | 240,08 | 246,00 | 232,96 | 244,85 | 1,12% | 1.809.451,00 |
27.01.2025 | 234,87 | 248,50 | 234,03 | 242,15 | 0,70% | 1.673.476,00 |
24.01.2025 | 242,90 | 244,56 | 239,20 | 240,47 | -1,09% | 1.622.000,00 |
23.01.2025 | 232,52 | 243,48 | 230,90 | 243,12 | 3,88% | 1.991.719,00 |
22.01.2025 | 238,87 | 243,61 | 233,94 | 234,05 | 0,74% | 2.215.490,00 |
21.01.2025 | 233,33 | 236,09 | 228,38 | 232,32 | 0,79% | 1.832.734,00 |
17.01.2025 | 231,68 | 233,60 | 225,17 | 230,49 | -0,62% | 3.109.034,00 |
16.01.2025 | 218,23 | 238,00 | 216,91 | 231,92 | 8,35% | 7.836.458,00 |
15.01.2025 | 202,31 | 214,04 | 199,01 | 214,04 | 9,66% | 4.347.035,00 |
14.01.2025 | 197,30 | 199,27 | 191,66 | 195,19 | 0,35% | 2.362.944,00 |
13.01.2025 | 189,19 | 194,60 | 188,55 | 194,51 | 0,75% | 2.920.207,00 |
10.01.2025 | 193,00 | 194,04 | 186,46 | 193,06 | -2,00% | 3.186.567,00 |
08.01.2025 | 203,45 | 203,45 | 192,53 | 197,00 | -0,68% | 4.483.691,00 |
07.01.2025 | 199,63 | 207,08 | 194,79 | 198,35 | 5,03% | 9.070.040,00 |
06.01.2025 | 187,97 | 193,28 | 179,79 | 188,85 | 6,60% | 9.265.638,00 |
03.01.2025 | 188,20 | 197,50 | 175,42 | 177,16 | -11,22% | 11.686.602,00 |
02.01.2025 | 200,71 | 212,89 | 186,86 | 199,56 | -1,87% | 9.377.421,00 |
31.12.2024 | 210,02 | 210,96 | 199,05 | 203,36 | -3,41% | 3.294.470,00 |
30.12.2024 | 210,82 | 212,51 | 204,31 | 210,55 | -2,11% | 2.643.478,00 |
27.12.2024 | 219,23 | 220,60 | 211,71 | 215,09 | -4,00% | 2.264.949,00 |
26.12.2024 | 222,85 | 226,68 | 220,70 | 224,06 | 0,08% | 1.318.910,00 |
24.12.2024 | 223,35 | 225,89 | 222,00 | 223,89 | 0,58% | 870.324,00 |
23.12.2024 | 224,00 | 225,88 | 217,98 | 222,60 | -0,83% | 2.049.857,00 |
20.12.2024 | 221,99 | 225,09 | 218,45 | 224,46 | 0,66% | 4.877.121,00 |
19.12.2024 | 241,75 | 245,32 | 221,89 | 222,98 | -4,31% | 4.440.482,00 |
18.12.2024 | 254,00 | 257,00 | 232,22 | 233,02 | -8,15% | 3.585.853,00 |
17.12.2024 | 254,25 | 256,55 | 250,75 | 253,70 | -0,81% | 2.202.482,00 |
16.12.2024 | 248,09 | 258,49 | 248,04 | 255,76 | 3,03% | 2.817.199,00 |
13.12.2024 | 247,95 | 249,42 | 243,48 | 248,25 | 0,19% | 1.233.211,00 |
12.12.2024 | 249,15 | 251,24 | 246,72 | 247,77 | -1,27% | 1.529.114,00 |
11.12.2024 | 239,00 | 251,79 | 237,70 | 250,95 | 6,10% | 2.746.284,00 |
10.12.2024 | 241,35 | 246,78 | 234,41 | 236,52 | -3,08% | 2.903.606,00 |
09.12.2024 | 254,09 | 257,00 | 243,85 | 244,03 | -2,86% | 2.188.695,00 |
06.12.2024 | 257,99 | 258,25 | 246,68 | 251,21 | -1,77% | 2.730.660,00 |
05.12.2024 | 258,65 | 262,60 | 255,21 | 255,73 | -1,69% | 1.511.105,00 |
04.12.2024 | 256,07 | 260,25 | 252,40 | 260,13 | 1,71% | 1.691.046,00 |
03.12.2024 | 253,00 | 256,91 | 251,01 | 255,76 | 0,32% | 1.629.245,00 |
02.12.2024 | 261,64 | 261,76 | 251,00 | 254,94 | -2,10% | 2.273.437,00 |
29.11.2024 | 258,14 | 262,00 | 257,06 | 260,42 | 2,14% | 1.441.332,00 |
27.11.2024 | 256,08 | 256,73 | 247,50 | 254,97 | -0,40% | 1.765.866,00 |
26.11.2024 | 258,21 | 260,82 | 254,60 | 256,00 | -1,84% | 1.772.282,00 |
25.11.2024 | 265,02 | 268,34 | 257,92 | 260,80 | 0,56% | 9.490.307,00 |
22.11.2024 | 249,02 | 263,61 | 249,02 | 259,36 | 4,43% | 3.881.454,00 |
21.11.2024 | 245,60 | 249,73 | 243,54 | 248,36 | 1,58% | 236.801,00 |
20.11.2024 | 249,50 | 254,00 | 243,76 | 244,50 | -1,98% | 1.775.931,00 |
19.11.2024 | 240,51 | 250,65 | 240,00 | 249,43 | 1,94% | 1.747.454,00 |
18.11.2024 | 242,02 | 247,13 | 240,95 | 244,69 | 1,53% | 1.596.329,00 |
15.11.2024 | 237,88 | 242,70 | 235,20 | 241,00 | 0,23% | 1.986.226,00 |
14.11.2024 | 241,40 | 245,24 | 239,25 | 240,44 | 0,19% | 1.739.222,00 |
13.11.2024 | 249,00 | 249,30 | 237,64 | 239,98 | -2,74% | 1.914.440,00 |
12.11.2024 | 246,58 | 250,56 | 243,29 | 246,75 | -1,32% | 1.918.433,00 |
11.11.2024 | 248,00 | 254,84 | 246,85 | 250,06 | 2,34% | 2.451.908,00 |
08.11.2024 | 241,23 | 245,93 | 239,19 | 244,35 | 1,21% | 1.951.480,00 |
07.11.2024 | 239,23 | 244,84 | 238,46 | 241,43 | 1,05% | 2.317.278,00 |
06.11.2024 | 245,00 | 245,00 | 233,66 | 238,93 | 1,38% | 2.944.648,00 |
05.11.2024 | 231,00 | 236,36 | 229,07 | 235,68 | 4,25% | 2.466.721,00 |
04.11.2024 | 226,49 | 229,18 | 219,71 | 226,08 | -1,31% | 3.836.962,00 |
01.11.2024 | 247,31 | 248,50 | 228,05 | 229,08 | -7,37% | 5.858.754,00 |
31.10.2024 | 238,20 | 259,39 | 233,28 | 247,31 | 19,29% | 13.373.429,00 |
30.10.2024 | 210,38 | 213,98 | 207,20 | 207,31 | -0,69% | 4.359.517,00 |
29.10.2024 | 204,58 | 209,24 | 202,70 | 208,74 | 1,81% | 2.278.867,00 |
28.10.2024 | 205,40 | 208,30 | 204,15 | 205,02 | 1,23% | 2.759.223,00 |
25.10.2024 | 200,00 | 203,72 | 197,57 | 202,53 | 1,15% | 2.535.276,00 |
24.10.2024 | 198,90 | 203,24 | 196,33 | 200,22 | 1,46% | 2.915.194,00 |
23.10.2024 | 197,77 | 200,50 | 194,14 | 197,34 | -0,01% | 2.474.855,00 |
22.10.2024 | 190,42 | 198,09 | 189,50 | 197,35 | 3,06% | 2.748.008,00 |
21.10.2024 | 191,20 | 193,49 | 188,88 | 191,49 | 0,09% | 1.559.922,00 |
18.10.2024 | 191,17 | 193,84 | 188,29 | 191,31 | -0,32% | 1.923.048,00 |
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 |