133,250$
7,37%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 127,50 | 136,45 | 127,50 | 132,85 | 7,05% | 4.182.417,00 |
| 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 |
| 24.05.2024 | 111,91 | 112,79 | 108,57 | 109,15 | -0,69% | 2.448.453,00 |
| 23.05.2024 | 116,00 | 116,65 | 108,66 | 109,91 | -5,02% | 3.245.564,00 |
| 22.05.2024 | 115,98 | 118,43 | 114,42 | 115,72 | 0,60% | 2.388.435,00 |
| 21.05.2024 | 116,67 | 117,71 | 113,68 | 115,03 | -2,10% | 2.191.607,00 |
| 20.05.2024 | 116,40 | 120,92 | 114,88 | 117,50 | 0,00% | 2.523.292,00 |
| 17.05.2024 | 117,83 | 118,93 | 115,48 | 117,50 | -0,36% | 2.737.252,00 |
| 16.05.2024 | 120,36 | 123,44 | 117,29 | 117,93 | -2,59% | 3.525.922,00 |
| 15.05.2024 | 123,12 | 123,51 | 117,74 | 121,07 | 0,10% | 3.772.181,00 |
| 14.05.2024 | 121,54 | 124,62 | 118,37 | 120,95 | 3,46% | 4.125.600,00 |
| 13.05.2024 | 119,60 | 122,93 | 116,64 | 116,90 | -0,09% | 4.531.968,00 |
| 10.05.2024 | 119,80 | 120,06 | 115,26 | 117,00 | -2,83% | 3.012.127,00 |
| 09.05.2024 | 115,25 | 121,22 | 112,70 | 120,41 | 5,24% | 3.302.695,00 |
| 08.05.2024 | 114,91 | 116,40 | 112,62 | 114,42 | -1,92% | 3.647.080,00 |
| 07.05.2024 | 122,60 | 124,27 | 116,40 | 116,66 | -5,13% | 5.099.719,00 |
| 06.05.2024 | 124,30 | 129,00 | 122,64 | 122,97 | 1,07% | 7.040.707,00 |
| 03.05.2024 | 119,20 | 124,20 | 115,79 | 121,67 | 4,44% | 8.528.363,00 |
| 02.05.2024 | 119,95 | 122,30 | 111,45 | 116,50 | 33,77% | 24.127.079,00 |
| 01.05.2024 | 82,58 | 91,12 | 82,00 | 87,09 | 5,03% | 10.648.312,00 |
| 30.04.2024 | 82,00 | 83,63 | 80,07 | 82,92 | -1,00% | 3.869.722,00 |
| 29.04.2024 | 85,76 | 88,48 | 83,35 | 83,76 | -0,65% | 4.840.330,00 |
| 26.04.2024 | 77,95 | 84,51 | 77,00 | 84,31 | 8,79% | 4.904.618,00 |
| 25.04.2024 | 71,50 | 77,53 | 71,39 | 77,50 | 2,85% | 3.243.939,00 |
| 24.04.2024 | 76,00 | 77,98 | 74,88 | 75,35 | -0,36% | 2.840.074,00 |
| 23.04.2024 | 72,79 | 77,53 | 72,06 | 75,62 | 5,85% | 4.318.556,00 |
| 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 |