59,570€
-0,80%
Echtzeit-Aktienkurs Carvana Co
Bid:
Ask:
Aktienkurse zur Carvana Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 59,70 | 59,74 | 58,66 | 58,66 | -2,31% | 250,00 |
| 13.05.2026 | 62,72 | 63,25 | 59,44 | 60,05 | -4,73% | 457,00 |
| 12.05.2026 | 65,31 | 65,31 | 63,00 | 63,03 | -3,74% | 449,00 |
| 11.05.2026 | 66,74 | 66,74 | 65,48 | 65,48 | -0,68% | 77,00 |
| 08.05.2026 | 68,49 | 69,50 | 65,86 | 65,93 | -2,30% | 2.089,00 |
| 07.05.2026 | 67,07 | 68,27 | 65,75 | 67,48 | 2,65% | 786,00 |
| 06.05.2026 | 64,63 | 68,65 | 64,63 | 65,74 | 0,81% | 731,00 |
| 05.05.2026 | 64,16 | 67,17 | 64,16 | 65,21 | 0,37% | 1.070,00 |
| 04.05.2026 | 65,60 | 66,00 | 62,88 | 64,97 | -3,65% | 1.167,00 |
| 30.04.2026 | 74,39 | 74,39 | 63,79 | 67,43 | -0,77% | 1.333,00 |
| 29.04.2026 | 70,13 | 70,13 | 67,70 | 67,95 | -1,26% | 88,00 |
| 28.04.2026 | 68,91 | 70,12 | 67,67 | 68,82 | -1,43% | 310,00 |
| 27.04.2026 | 69,90 | 69,96 | 68,64 | 69,82 | 0,04% | 206,00 |
| 24.04.2026 | 68,54 | 69,79 | 67,99 | 69,79 | 1,45% | 173,00 |
| 23.04.2026 | 71,26 | 71,26 | 68,48 | 68,79 | -2,84% | 593,00 |
| 22.04.2026 | 68,68 | 70,80 | 68,68 | 70,80 | 4,16% | 286,00 |
| 21.04.2026 | 68,60 | 69,13 | 67,94 | 67,97 | -0,16% | 424,00 |
| 20.04.2026 | 65,07 | 68,08 | 64,98 | 68,08 | 3,94% | 698,00 |
| 17.04.2026 | 62,13 | 67,04 | 61,30 | 65,50 | 6,92% | 309,00 |
| 16.04.2026 | 62,62 | 62,95 | 60,78 | 61,26 | -2,17% | 552,00 |
| 15.04.2026 | 62,93 | 64,58 | 62,59 | 62,62 | -1,25% | 1.212,00 |
| 14.04.2026 | 60,76 | 64,60 | 60,33 | 63,41 | 5,61% | 576,00 |
| 13.04.2026 | 56,69 | 60,33 | 56,14 | 60,04 | 4,95% | 361,00 |
| 10.04.2026 | 55,47 | 57,73 | 55,47 | 57,21 | 1,69% | 41,00 |
| 09.04.2026 | 57,06 | 57,06 | 54,36 | 56,26 | -3,37% | 41,00 |
| 08.04.2026 | 57,79 | 58,61 | 57,15 | 58,22 | 6,26% | 588,00 |
| 07.04.2026 | 55,32 | 55,32 | 53,25 | 54,79 | -0,29% | 637,00 |
| 02.04.2026 | 52,07 | 54,95 | 52,07 | 54,95 | 2,60% | 162,00 |
| 01.04.2026 | 55,15 | 55,60 | 50,96 | 53,56 | -1,53% | 1.366,00 |
| 31.03.2026 | 50,56 | 54,39 | 49,77 | 54,39 | 9,26% | 1.085,00 |
| 30.03.2026 | 52,08 | 53,02 | 47,72 | 49,78 | -5,02% | 494,00 |
| 27.03.2026 | 52,99 | 52,99 | 51,62 | 52,41 | 0,96% | 34,00 |
| 26.03.2026 | 51,32 | 51,91 | 51,07 | 51,91 | -2,74% | 163,00 |
| 25.03.2026 | 52,96 | 53,60 | 52,68 | 53,37 | 2,97% | 502,00 |
| 24.03.2026 | 51,46 | 51,97 | 50,74 | 51,83 | -0,37% | 82,00 |
| 23.03.2026 | 47,60 | 52,49 | 47,60 | 52,02 | 3,05% | 307,00 |
| 20.03.2026 | 50,42 | 51,34 | 50,08 | 50,48 | -1,21% | 28,00 |
| 19.03.2026 | 50,47 | 51,10 | 47,81 | 51,10 | 0,41% | 1.067,00 |
| 18.03.2026 | 51,86 | 51,86 | 50,89 | 50,89 | -6,49% | 59,00 |
| 17.03.2026 | 52,72 | 55,26 | 52,72 | 54,42 | 1,02% | 438,00 |
| 16.03.2026 | 52,49 | 54,67 | 52,42 | 53,87 | 4,58% | 426,00 |
| 13.03.2026 | 50,52 | 52,19 | 50,13 | 51,51 | 0,57% | 384,00 |
| 12.03.2026 | 52,90 | 52,90 | 50,87 | 51,22 | -4,33% | 350,00 |
| 11.03.2026 | 54,62 | 56,42 | 53,07 | 53,54 | -3,20% | 322,00 |
| 10.03.2026 | 57,00 | 57,00 | 53,97 | 55,31 | -1,95% | 566,00 |
| 09.03.2026 | 53,56 | 56,41 | 52,90 | 56,41 | 2,56% | 159,00 |
| 06.03.2026 | 56,80 | 56,80 | 54,97 | 55,00 | -0,49% | 637,00 |
| 05.03.2026 | 54,20 | 56,24 | 54,03 | 55,27 | 0,86% | 283,00 |
| 04.03.2026 | 54,95 | 55,11 | 54,80 | 54,80 | -0,81% | 175,00 |
| 03.03.2026 | 54,55 | 55,38 | 52,27 | 55,25 | 1,28% | 600,00 |
| 02.03.2026 | 55,66 | 56,65 | 54,55 | 54,55 | -3,89% | 611,00 |
| 27.02.2026 | 59,61 | 60,17 | 54,80 | 56,76 | -4,99% | 258,00 |
| 26.02.2026 | 56,63 | 59,74 | 56,49 | 59,74 | 7,54% | 1.049,00 |
| 25.02.2026 | 56,00 | 56,13 | 55,24 | 55,55 | -0,09% | 66,00 |
| 24.02.2026 | 54,84 | 56,59 | 54,57 | 55,60 | 0,36% | 164,00 |
| 23.02.2026 | 56,19 | 57,17 | 53,21 | 55,40 | -2,45% | 916,00 |
| 20.02.2026 | 57,13 | 58,17 | 54,42 | 56,79 | 1,63% | 2.079,00 |
| 19.02.2026 | 51,99 | 59,57 | 50,72 | 55,88 | -8,80% | 3.361,00 |
| 18.02.2026 | 60,05 | 61,89 | 58,17 | 61,27 | 3,48% | 584,00 |
| 17.02.2026 | 57,15 | 59,21 | 57,11 | 59,21 | 1,30% | 177,00 |
| 16.02.2026 | 58,52 | 58,58 | 58,45 | 58,45 | 0,59% | 19,00 |
| 13.02.2026 | 58,29 | 58,55 | 57,69 | 58,11 | -0,26% | 37,00 |
| 12.02.2026 | 60,95 | 61,42 | 57,29 | 58,26 | -5,35% | 243,00 |
| 11.02.2026 | 66,40 | 66,40 | 58,33 | 61,55 | -6,67% | 1.046,00 |
| 10.02.2026 | 69,01 | 69,01 | 65,95 | 65,95 | -4,89% | 79,00 |
| 09.02.2026 | 67,73 | 69,34 | 67,05 | 69,34 | 0,26% | 838,00 |
| 06.02.2026 | 66,13 | 69,56 | 65,48 | 69,16 | 4,85% | 165,00 |
| 05.02.2026 | 65,76 | 65,96 | 61,38 | 65,96 | 1,23% | 557,00 |
| 04.02.2026 | 68,93 | 69,00 | 63,00 | 65,16 | -5,96% | 938,00 |
| 03.02.2026 | 68,84 | 70,17 | 67,34 | 69,29 | 0,13% | 322,00 |
| 02.02.2026 | 66,52 | 70,66 | 66,01 | 69,20 | 2,72% | 738,00 |
| 30.01.2026 | 71,52 | 71,58 | 67,37 | 67,37 | -5,25% | 793,00 |
| 29.01.2026 | 69,01 | 72,87 | 68,34 | 71,10 | 3,34% | 533,00 |
| 28.01.2026 | 79,47 | 80,99 | 62,91 | 68,80 | -14,68% | 6.633,00 |
| 27.01.2026 | 80,38 | 80,95 | 77,68 | 80,64 | 0,15% | 705,00 |
| 26.01.2026 | 79,14 | 81,32 | 79,14 | 80,52 | 0,59% | 63,00 |
| 23.01.2026 | 81,97 | 82,80 | 78,95 | 80,05 | -1,42% | 452,00 |
| 22.01.2026 | 79,53 | 81,20 | 79,53 | 81,20 | 3,90% | 227,00 |
| 21.01.2026 | 75,25 | 78,15 | 75,25 | 78,15 | 2,46% | 42,00 |
| 20.01.2026 | 74,00 | 76,27 | 73,20 | 76,27 | 1,71% | 499,00 |
| 19.01.2026 | 74,65 | 74,99 | 74,53 | 74,99 | -5,32% | 221,00 |
| 16.01.2026 | 79,08 | 79,44 | 79,08 | 79,20 | -0,11% | 29,00 |
| 15.01.2026 | 77,92 | 81,29 | 77,92 | 79,29 | 1,92% | 141,00 |
| 14.01.2026 | 80,00 | 80,74 | 77,79 | 77,80 | -2,24% | 489,00 |
| 13.01.2026 | 80,25 | 80,30 | 78,65 | 79,58 | -0,41% | 296,00 |
| 12.01.2026 | 78,37 | 80,61 | 77,90 | 79,91 | 2,06% | 339,00 |
| 09.01.2026 | 76,61 | 79,72 | 76,61 | 78,30 | 4,23% | 157,00 |
| 08.01.2026 | 76,51 | 78,17 | 74,58 | 75,12 | -2,86% | 615,00 |
| 07.01.2026 | 75,94 | 77,55 | 75,40 | 77,33 | 2,70% | 601,00 |
| 06.01.2026 | 72,82 | 75,44 | 72,82 | 75,30 | 2,83% | 139,00 |
| 05.01.2026 | 68,06 | 73,65 | 68,05 | 73,23 | 6,98% | 466,00 |
| 02.01.2026 | 72,40 | 73,00 | 67,02 | 68,45 | -6,55% | 629,00 |
| 30.12.2025 | 73,20 | 73,99 | 73,19 | 73,25 | -0,54% | 12,00 |
| 29.12.2025 | 74,03 | 74,98 | 72,75 | 73,65 | -0,32% | 330,00 |
| 23.12.2025 | 73,10 | 73,93 | 72,09 | 73,89 | 0,01% | 110,00 |
| 22.12.2025 | 77,70 | 77,76 | 73,36 | 73,88 | -4,40% | 246,00 |
| 19.12.2025 | 79,21 | 80,54 | 77,28 | 77,28 | -2,04% | 861,00 |
| 18.12.2025 | 76,80 | 78,89 | 76,80 | 78,89 | 2,88% | 77,00 |
| 17.12.2025 | 77,23 | 78,14 | 76,68 | 76,68 | -0,70% | 15,00 |
| 16.12.2025 | 75,13 | 77,50 | 75,12 | 77,22 | 0,65% | 1.416,00 |