359,825$
4,02%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 349,75 | 363,22 | 348,83 | 360,03 | 4,08% | 103.596,00 |
| 14.10.2025 | 329,14 | 349,83 | 323,45 | 345,91 | 2,26% | 2.581.635,00 |
| 13.10.2025 | 333,52 | 341,98 | 329,50 | 338,28 | 2,75% | 2.370.332,00 |
| 10.10.2025 | 360,00 | 364,00 | 327,52 | 329,24 | -8,55% | 3.859.026,00 |
| 09.10.2025 | 362,24 | 362,98 | 347,80 | 360,03 | -0,24% | 2.483.953,00 |
| 08.10.2025 | 370,10 | 373,00 | 360,63 | 360,91 | -2,54% | 2.586.029,00 |
| 07.10.2025 | 371,86 | 378,05 | 363,00 | 370,31 | 0,19% | 2.216.628,00 |
| 06.10.2025 | 379,56 | 380,02 | 366,00 | 369,60 | -1,67% | 1.787.336,00 |
| 03.10.2025 | 395,39 | 396,03 | 373,71 | 375,89 | -4,77% | 282.948,00 |
| 02.10.2025 | 399,77 | 401,00 | 386,41 | 394,71 | -0,18% | 1.593.345,00 |
| 01.10.2025 | 388,32 | 398,89 | 378,45 | 395,41 | 4,82% | 3.269.376,00 |
| 30.09.2025 | 389,53 | 395,63 | 373,90 | 377,24 | -3,93% | 2.975.334,00 |
| 29.09.2025 | 373,00 | 394,93 | 370,50 | 392,66 | 6,33% | 3.906.853,00 |
| 26.09.2025 | 370,11 | 373,00 | 360,33 | 369,29 | -0,56% | 1.933.501,00 |
| 25.09.2025 | 362,50 | 378,50 | 355,00 | 371,38 | -0,92% | 3.066.999,00 |
| 24.09.2025 | 379,30 | 379,79 | 368,66 | 374,81 | -0,87% | 1.632.741,00 |
| 23.09.2025 | 391,00 | 394,45 | 376,38 | 378,10 | -3,26% | 3.161.963,00 |
| 22.09.2025 | 387,84 | 392,93 | 384,00 | 390,85 | -0,27% | 1.674.286,00 |
| 19.09.2025 | 381,54 | 393,00 | 380,91 | 391,89 | 3,63% | 5.380.811,00 |
| 18.09.2025 | 381,77 | 396,96 | 376,61 | 378,16 | 0,03% | 3.268.245,00 |
| 17.09.2025 | 369,00 | 379,75 | 368,56 | 378,06 | 3,69% | 2.845.116,00 |
| 16.09.2025 | 365,25 | 367,08 | 359,38 | 364,59 | -0,21% | 1.177.235,00 |
| 15.09.2025 | 363,35 | 369,45 | 360,56 | 365,35 | 0,99% | 1.474.170,00 |
| 12.09.2025 | 352,68 | 370,54 | 349,07 | 361,77 | 2,13% | 2.877.391,00 |
| 11.09.2025 | 367,73 | 367,73 | 352,63 | 354,24 | -2,98% | 3.508.026,00 |
| 10.09.2025 | 376,80 | 381,89 | 363,03 | 365,12 | -2,63% | 2.953.472,00 |
| 09.09.2025 | 373,31 | 376,19 | 368,40 | 375,00 | 0,75% | 2.036.683,00 |
| 08.09.2025 | 371,00 | 378,32 | 364,50 | 372,21 | 0,90% | 1.697.847,00 |
| 05.09.2025 | 375,19 | 377,50 | 356,48 | 368,88 | -0,35% | 2.445.297,00 |
| 04.09.2025 | 363,99 | 372,04 | 358,00 | 370,17 | 2,17% | 1.369.663,00 |
| 03.09.2025 | 367,32 | 371,58 | 359,94 | 362,32 | -1,11% | 1.468.647,00 |
| 02.09.2025 | 362,04 | 369,31 | 354,10 | 366,39 | -1,49% | 2.133.876,00 |
| 29.08.2025 | 377,00 | 378,54 | 366,22 | 371,92 | -1,45% | 1.836.875,00 |
| 28.08.2025 | 369,95 | 377,38 | 369,83 | 377,38 | 2,73% | 1.479.655,00 |
| 27.08.2025 | 371,42 | 373,98 | 367,35 | 367,35 | -1,30% | 1.524.842,00 |
| 26.08.2025 | 362,00 | 372,40 | 357,80 | 372,20 | 2,78% | 2.212.043,00 |
| 25.08.2025 | 353,00 | 368,38 | 353,00 | 362,12 | 1,20% | 3.475.424,00 |
| 22.08.2025 | 340,14 | 362,86 | 336,62 | 357,81 | 5,53% | 3.476.169,00 |
| 21.08.2025 | 333,86 | 341,45 | 331,50 | 339,07 | 0,14% | 1.607.130,00 |
| 20.08.2025 | 327,00 | 341,54 | 318,17 | 338,61 | -1,64% | 4.082.937,00 |
| 19.08.2025 | 358,09 | 361,14 | 342,30 | 344,24 | -4,25% | 2.038.240,00 |
| 18.08.2025 | 350,50 | 363,50 | 349,19 | 359,51 | 2,72% | 3.223.025,00 |
| 15.08.2025 | 344,16 | 351,54 | 338,47 | 349,99 | 2,16% | 3.653.410,00 |
| 14.08.2025 | 346,45 | 348,87 | 340,65 | 342,59 | -2,08% | 1.747.391,00 |
| 13.08.2025 | 347,79 | 351,49 | 343,40 | 349,87 | 1,38% | 2.315.831,00 |
| 12.08.2025 | 348,70 | 354,50 | 335,16 | 345,11 | -0,04% | 2.732.365,00 |
| 11.08.2025 | 347,80 | 349,40 | 339,11 | 345,25 | -0,66% | 2.160.021,00 |
| 08.08.2025 | 356,73 | 357,23 | 341,35 | 347,56 | -2,85% | 2.820.948,00 |
| 07.08.2025 | 364,19 | 368,37 | 351,46 | 357,75 | 0,81% | 2.166.143,00 |
| 06.08.2025 | 351,17 | 357,42 | 345,72 | 354,89 | 1,18% | 1.961.282,00 |
| 05.08.2025 | 365,09 | 369,49 | 346,18 | 350,74 | -2,75% | 3.328.638,00 |
| 04.08.2025 | 369,72 | 371,44 | 352,37 | 360,66 | -1,94% | 3.778.472,00 |
| 01.08.2025 | 380,99 | 384,26 | 365,00 | 367,78 | -5,74% | 5.050.500,00 |
| 31.07.2025 | 390,23 | 413,33 | 383,50 | 390,17 | 16,96% | 10.845.000,00 |
| 30.07.2025 | 336,46 | 340,80 | 328,58 | 333,59 | -0,86% | 3.270.848,00 |
| 29.07.2025 | 338,38 | 344,96 | 327,13 | 336,50 | 0,05% | 3.438.133,00 |
| 28.07.2025 | 335,81 | 339,82 | 333,01 | 336,33 | 1,27% | 2.265.119,00 |
| 25.07.2025 | 336,00 | 339,83 | 328,87 | 332,12 | 1,85% | 2.065.892,00 |
| 24.07.2025 | 342,40 | 342,40 | 325,86 | 326,09 | -4,93% | 2.636.357,00 |
| 23.07.2025 | 338,79 | 343,44 | 331,84 | 343,00 | 0,42% | 2.959.253,00 |
| 22.07.2025 | 341,77 | 346,88 | 331,13 | 341,56 | -0,11% | 2.627.091,00 |
| 21.07.2025 | 344,08 | 345,89 | 338,83 | 341,92 | -1,61% | 1.555.422,00 |
| 18.07.2025 | 349,17 | 349,78 | 336,72 | 347,52 | 0,41% | 2.800.516,00 |
| 17.07.2025 | 352,05 | 358,58 | 344,29 | 346,10 | -1,68% | 3.333.913,00 |
| 16.07.2025 | 351,00 | 358,49 | 347,00 | 352,02 | 1,04% | 3.478.555,00 |
| 15.07.2025 | 346,51 | 349,02 | 337,55 | 348,41 | 0,31% | 1.867.313,00 |
| 14.07.2025 | 346,25 | 354,53 | 342,81 | 347,34 | 1,07% | 1.934.232,00 |
| 11.07.2025 | 344,46 | 351,94 | 341,60 | 343,67 | -0,54% | 1.874.061,00 |
| 10.07.2025 | 349,00 | 357,47 | 345,41 | 345,55 | -1,58% | 2.125.790,00 |
| 09.07.2025 | 349,92 | 353,93 | 343,00 | 351,09 | 1,49% | 1.736.931,00 |
| 08.07.2025 | 361,75 | 364,00 | 342,70 | 345,92 | -3,19% | 2.829.968,00 |
| 07.07.2025 | 347,70 | 359,90 | 345,90 | 357,32 | 2,58% | 3.146.333,00 |
| 03.07.2025 | 344,78 | 349,90 | 338,57 | 348,33 | 1,44% | 1.542.889,00 |
| 02.07.2025 | 338,08 | 348,00 | 336,88 | 343,39 | 1,52% | 2.972.333,00 |
| 01.07.2025 | 335,90 | 343,89 | 332,58 | 338,26 | 0,39% | 3.325.797,00 |
| 30.06.2025 | 323,27 | 339,34 | 323,00 | 336,96 | 5,54% | 4.528.992,00 |
| 27.06.2025 | 308,73 | 320,00 | 306,50 | 319,26 | 4,17% | 7.941.055,00 |
| 26.06.2025 | 316,29 | 317,00 | 305,08 | 306,48 | -2,94% | 4.176.199,00 |
| 25.06.2025 | 325,17 | 326,77 | 311,78 | 315,76 | -2,23% | 1.970.966,00 |
| 24.06.2025 | 325,15 | 328,20 | 321,67 | 322,97 | 0,90% | 2.588.259,00 |
| 23.06.2025 | 315,30 | 323,38 | 308,33 | 320,08 | 0,06% | 2.636.711,00 |
| 20.06.2025 | 312,70 | 321,50 | 308,24 | 319,89 | 3,89% | 5.279.431,00 |
| 18.06.2025 | 291,20 | 308,70 | 290,90 | 307,91 | 4,74% | 3.529.128,00 |
| 17.06.2025 | 288,50 | 295,47 | 288,50 | 293,98 | 1,35% | 3.378.579,00 |
| 16.06.2025 | 302,05 | 304,42 | 283,67 | 290,05 | -2,35% | 5.100.935,00 |
| 13.06.2025 | 306,37 | 313,00 | 295,39 | 297,03 | -6,87% | 6.612.209,00 |
| 12.06.2025 | 335,83 | 337,53 | 317,75 | 318,95 | -6,28% | 4.700.118,00 |
| 11.06.2025 | 339,27 | 342,65 | 333,29 | 340,32 | 0,54% | 2.077.478,00 |
| 10.06.2025 | 342,22 | 345,10 | 330,49 | 338,50 | -0,41% | 2.391.703,00 |
| 09.06.2025 | 336,90 | 342,50 | 329,01 | 339,91 | -0,45% | 3.316.341,00 |
| 06.06.2025 | 347,78 | 351,43 | 339,17 | 341,46 | -0,54% | 2.991.707,00 |
| 05.06.2025 | 344,02 | 348,67 | 338,51 | 343,30 | -0,68% | 3.922.856,00 |
| 04.06.2025 | 338,94 | 347,31 | 335,09 | 345,64 | 1,62% | 3.584.829,00 |
| 03.06.2025 | 335,00 | 340,94 | 332,30 | 340,12 | 2,62% | 3.411.901,00 |
| 02.06.2025 | 326,24 | 332,00 | 316,41 | 331,44 | 1,31% | 3.558.288,00 |
| 30.05.2025 | 318,08 | 327,75 | 316,19 | 327,16 | 2,35% | 4.461.211,00 |
| 29.05.2025 | 323,57 | 323,57 | 315,66 | 319,65 | -0,21% | 2.091.458,00 |
| 28.05.2025 | 316,90 | 323,13 | 313,00 | 320,31 | 2,36% | 3.422.017,00 |
| 27.05.2025 | 311,37 | 313,34 | 304,79 | 312,91 | 2,89% | 3.099.492,00 |
| 23.05.2025 | 297,50 | 308,04 | 295,09 | 304,11 | 0,62% | 2.549.419,00 |