252,100€
2,63%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 251,85 | 253,88 | 249,88 | 252,10 | 2,63% | - |
| 22.11.2024 | 239,00 | 252,85 | 235,80 | 245,65 | 3,68% | 2.000,00 |
| 21.11.2024 | 232,20 | 237,38 | 230,75 | 236,93 | 2,19% | - |
| 20.11.2024 | 238,00 | 239,25 | 231,45 | 231,85 | -1,63% | 1.312,00 |
| 19.11.2024 | 230,95 | 236,80 | 226,50 | 235,70 | 2,46% | 892,00 |
| 18.11.2024 | 230,00 | 233,60 | 226,20 | 230,05 | 1,21% | 477,00 |
| 15.11.2024 | 228,20 | 229,15 | 219,15 | 227,30 | -0,89% | 1.619,00 |
| 14.11.2024 | 228,90 | 231,45 | 226,80 | 229,35 | 0,46% | 2.033,00 |
| 13.11.2024 | 230,05 | 233,20 | 225,65 | 228,30 | -1,68% | 1.085,00 |
| 12.11.2024 | 236,55 | 236,75 | 229,75 | 232,20 | -0,96% | 1.349,00 |
| 11.11.2024 | 229,95 | 239,60 | 228,65 | 234,45 | 2,56% | 1.507,00 |
| 08.11.2024 | 225,75 | 228,60 | 219,80 | 228,60 | 1,87% | 683,00 |
| 07.11.2024 | 221,25 | 228,00 | 221,25 | 224,40 | 1,33% | 2.336,00 |
| 06.11.2024 | 226,40 | 242,00 | 218,20 | 221,45 | 2,55% | 3.977,00 |
| 05.11.2024 | 210,00 | 216,40 | 205,50 | 215,95 | 4,10% | 1.721,00 |
| 04.11.2024 | 210,75 | 213,45 | 202,15 | 207,45 | -2,35% | 2.194,00 |
| 01.11.2024 | 230,45 | 231,35 | 210,25 | 212,45 | -6,55% | 3.326,00 |
| 31.10.2024 | 227,00 | 238,60 | 214,05 | 227,35 | -1,69% | 9.432,00 |
| 30.10.2024 | 194,96 | 232,80 | 192,14 | 231,25 | 19,09% | 2.188,00 |
| 29.10.2024 | 190,96 | 194,18 | 188,24 | 194,18 | 1,92% | 1.484,00 |
| 28.10.2024 | 189,40 | 196,00 | 188,92 | 190,52 | 1,95% | 2.571,00 |
| 25.10.2024 | 186,40 | 188,00 | 183,74 | 186,88 | 1,73% | 409,00 |
| 24.10.2024 | 184,04 | 186,94 | 183,00 | 183,70 | 0,16% | 506,00 |
| 23.10.2024 | 183,46 | 184,98 | 180,72 | 183,40 | 0,81% | 1.117,00 |
| 22.10.2024 | 178,20 | 183,28 | 174,42 | 181,92 | 3,84% | 1.499,00 |
| 21.10.2024 | 174,78 | 177,96 | 174,12 | 175,20 | -0,45% | 1.546,00 |
| 18.10.2024 | 178,18 | 178,22 | 174,00 | 176,00 | -1,36% | 523,00 |
| 17.10.2024 | 179,18 | 180,50 | 176,48 | 178,42 | -0,39% | 518,00 |
| 16.10.2024 | 177,60 | 179,12 | 174,52 | 179,12 | 1,43% | 805,00 |
| 15.10.2024 | 173,87 | 178,64 | 172,76 | 176,60 | 1,53% | - |
| 14.10.2024 | 177,36 | 178,66 | 172,30 | 173,94 | -0,74% | 1.658,00 |
| 11.10.2024 | 175,64 | 177,80 | 174,02 | 175,24 | -0,09% | 790,00 |
| 10.10.2024 | 174,18 | 175,58 | 170,34 | 175,40 | 0,06% | 989,00 |
| 09.10.2024 | 173,28 | 177,00 | 172,34 | 175,30 | 0,89% | 4.028,00 |
| 08.10.2024 | 162,26 | 173,76 | 162,26 | 173,76 | 6,13% | 1.582,00 |
| 07.10.2024 | 162,86 | 166,78 | 162,36 | 163,72 | 0,37% | 1.240,00 |
| 04.10.2024 | 159,00 | 166,78 | 159,00 | 163,12 | 1,82% | 812,00 |
| 03.10.2024 | 161,42 | 161,42 | 159,50 | 160,20 | -0,16% | 109,00 |
| 02.10.2024 | 157,10 | 161,50 | 157,00 | 160,46 | 0,85% | 634,00 |
| 01.10.2024 | 157,18 | 161,10 | 155,02 | 159,10 | 1,70% | 1.436,00 |
| 30.09.2024 | 153,14 | 156,44 | 149,00 | 156,44 | 3,41% | 992,00 |
| 27.09.2024 | 152,20 | 154,48 | 151,28 | 151,28 | 0,07% | 332,00 |
| 26.09.2024 | 154,12 | 157,20 | 148,80 | 151,18 | -0,96% | 3.395,00 |
| 25.09.2024 | 153,24 | 154,36 | 151,58 | 152,64 | -1,09% | 782,00 |
| 24.09.2024 | 154,94 | 157,36 | 151,56 | 154,32 | -2,27% | 2.024,00 |
| 23.09.2024 | 157,18 | 158,44 | 150,78 | 157,90 | 2,25% | 1.292,00 |
| 20.09.2024 | 151,34 | 157,58 | 150,00 | 154,42 | 1,03% | 3.879,00 |
| 19.09.2024 | 148,50 | 153,44 | 146,82 | 152,84 | 5,39% | 2.424,00 |
| 18.09.2024 | 141,96 | 149,00 | 140,94 | 145,02 | 4,11% | 3.208,00 |
| 17.09.2024 | 136,36 | 142,00 | 136,36 | 139,30 | 1,75% | 449,00 |
| 16.09.2024 | 128,90 | 137,00 | 128,64 | 136,90 | 7,15% | 1.022,00 |
| 13.09.2024 | 125,80 | 129,14 | 125,80 | 127,76 | 0,20% | 61,00 |
| 12.09.2024 | 121,46 | 127,50 | 121,46 | 127,50 | 7,00% | 676,00 |
| 11.09.2024 | 116,90 | 119,16 | 116,16 | 119,16 | 0,47% | 308,00 |
| 10.09.2024 | 121,60 | 123,40 | 112,90 | 118,60 | -3,10% | 1.514,00 |
| 09.09.2024 | 122,06 | 123,98 | 121,76 | 122,40 | 1,14% | 356,00 |
| 06.09.2024 | 126,96 | 127,24 | 119,62 | 121,02 | -4,03% | 1.423,00 |
| 05.09.2024 | 129,64 | 130,88 | 125,58 | 126,10 | -3,68% | 1.623,00 |
| 04.09.2024 | 129,62 | 133,58 | 128,18 | 130,92 | 0,71% | 1.928,00 |
| 03.09.2024 | 136,30 | 136,30 | 129,80 | 130,00 | -5,04% | 621,00 |
| 02.09.2024 | 136,74 | 136,90 | 135,02 | 136,90 | 0,97% | 24,00 |
| 30.08.2024 | 136,10 | 137,44 | 133,14 | 135,58 | -0,89% | 1.845,00 |
| 29.08.2024 | 137,88 | 140,82 | 136,80 | 136,80 | -1,65% | 261,00 |
| 28.08.2024 | 142,80 | 144,00 | 137,28 | 139,10 | -1,82% | 1.404,00 |
| 27.08.2024 | 142,22 | 142,66 | 138,38 | 141,68 | 1,21% | 961,00 |
| 26.08.2024 | 141,66 | 144,20 | 139,10 | 139,98 | -0,37% | 513,00 |
| 23.08.2024 | 139,24 | 140,50 | 137,00 | 140,50 | 1,04% | 195,00 |
| 22.08.2024 | 140,34 | 142,40 | 139,06 | 139,06 | -0,90% | 236,00 |
| 21.08.2024 | 138,98 | 140,62 | 138,28 | 140,32 | 1,70% | 871,00 |
| 20.08.2024 | 139,52 | 141,96 | 136,40 | 137,98 | -2,27% | 484,00 |
| 19.08.2024 | 141,52 | 142,62 | 138,80 | 141,18 | 0,46% | 1.801,00 |
| 16.08.2024 | 139,20 | 141,50 | 134,74 | 140,54 | 2,39% | 1.395,00 |
| 15.08.2024 | 130,36 | 138,64 | 128,62 | 137,26 | 6,21% | 1.508,00 |
| 14.08.2024 | 133,82 | 134,76 | 129,00 | 129,24 | -1,93% | 1.472,00 |
| 13.08.2024 | 123,32 | 131,78 | 121,36 | 131,78 | 7,77% | 1.243,00 |
| 12.08.2024 | 125,38 | 126,74 | 122,28 | 122,28 | -2,89% | 563,00 |
| 09.08.2024 | 123,56 | 125,92 | 120,98 | 125,92 | 2,41% | 336,00 |
| 08.08.2024 | 117,08 | 123,22 | 115,52 | 122,96 | 4,01% | 1.156,00 |
| 07.08.2024 | 128,34 | 131,06 | 117,94 | 118,22 | -8,04% | 1.533,00 |
| 06.08.2024 | 128,08 | 130,50 | 122,92 | 128,56 | 3,61% | 1.704,00 |
| 05.08.2024 | 122,84 | 126,08 | 107,16 | 124,08 | -0,08% | 14.121,00 |
| 02.08.2024 | 132,72 | 134,06 | 124,00 | 124,18 | -7,30% | 1.343,00 |
| 01.08.2024 | 139,58 | 142,66 | 130,04 | 133,96 | 8,10% | 11.012,00 |
| 31.07.2024 | 118,24 | 126,00 | 118,24 | 123,92 | 5,20% | 988,00 |
| 30.07.2024 | 117,18 | 121,60 | 115,28 | 117,80 | 0,84% | 2.062,00 |
| 29.07.2024 | 124,04 | 125,84 | 116,50 | 116,82 | -5,81% | 989,00 |
| 26.07.2024 | 115,76 | 124,02 | 115,76 | 124,02 | 8,62% | 1.009,00 |
| 25.07.2024 | 113,86 | 121,34 | 112,02 | 114,18 | 0,62% | 1.163,00 |
| 24.07.2024 | 119,26 | 119,70 | 113,48 | 113,48 | -4,40% | 927,00 |
| 23.07.2024 | 119,60 | 122,00 | 115,00 | 118,70 | 0,92% | 1.395,00 |
| 22.07.2024 | 123,00 | 123,00 | 117,62 | 117,62 | -2,20% | 2.181,00 |
| 19.07.2024 | 120,66 | 124,20 | 118,50 | 120,26 | 2,16% | 381,00 |
| 18.07.2024 | 122,40 | 125,02 | 117,72 | 117,72 | -3,37% | 3.650,00 |
| 17.07.2024 | 134,06 | 134,06 | 121,32 | 121,82 | -9,58% | 1.303,00 |
| 16.07.2024 | 132,92 | 134,72 | 130,74 | 134,72 | 3,28% | 1.934,00 |
| 15.07.2024 | 127,32 | 132,00 | 126,78 | 130,44 | 4,35% | 1.182,00 |
| 12.07.2024 | 121,02 | 128,90 | 120,56 | 125,00 | 5,40% | 1.807,00 |
| 11.07.2024 | 122,24 | 123,78 | 118,60 | 118,60 | -0,34% | 744,00 |
| 10.07.2024 | 122,08 | 123,74 | 118,46 | 119,00 | 2,44% | 3.973,00 |
| 09.07.2024 | 114,54 | 116,42 | 112,00 | 116,16 | 4,18% | 291,00 |