108,020€
-0,70%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 107,82 | 107,86 | 107,82 | 107,86 | -0,85% | 10,00 |
| 16.05.2024 | 110,00 | 111,76 | 108,78 | 108,78 | -1,54% | 20,00 |
| 15.05.2024 | 110,46 | 113,22 | 110,46 | 110,48 | -1,00% | 64,00 |
| 14.05.2024 | 110,22 | 113,50 | 110,22 | 111,60 | 0,54% | 125,00 |
| 13.05.2024 | 109,86 | 111,00 | 109,86 | 111,00 | 2,30% | 113,00 |
| 10.05.2024 | 111,82 | 112,04 | 108,50 | 108,50 | -0,11% | 30,00 |
| 09.05.2024 | 104,82 | 109,00 | 104,82 | 108,62 | 2,94% | 120,00 |
| 08.05.2024 | 106,86 | 106,86 | 105,52 | 105,52 | -2,48% | - |
| 07.05.2024 | 114,42 | 114,72 | 108,20 | 108,20 | -5,91% | 43,00 |
| 06.05.2024 | 112,82 | 118,18 | 112,82 | 115,00 | 2,37% | 505,00 |
| 03.05.2024 | 108,90 | 112,34 | 108,56 | 112,34 | 7,30% | 285,00 |
| 02.05.2024 | 107,02 | 113,18 | 104,70 | 104,70 | 34,49% | 255,00 |
| 30.04.2024 | 77,56 | 77,85 | 75,09 | 77,85 | -0,29% | 51,00 |
| 29.04.2024 | 78,75 | 80,80 | 78,08 | 78,08 | -0,33% | 200,00 |
| 26.04.2024 | 73,04 | 78,34 | 73,04 | 78,34 | 9,37% | 70,00 |
| 25.04.2024 | 68,82 | 71,63 | 68,82 | 71,63 | 1,42% | - |
| 24.04.2024 | 70,72 | 70,72 | 70,63 | 70,63 | -0,14% | - |
| 23.04.2024 | 66,35 | 70,73 | 66,35 | 70,73 | 6,22% | - |
| 22.04.2024 | 66,75 | 66,75 | 66,59 | 66,59 | 0,18% | - |
| 19.04.2024 | 65,76 | 66,47 | 65,72 | 66,47 | 3,58% | 46,00 |
| 18.04.2024 | 64,17 | 64,17 | 64,17 | 64,17 | -1,37% | - |
| 17.04.2024 | 65,96 | 65,96 | 65,06 | 65,06 | -1,89% | - |
| 16.04.2024 | 64,89 | 66,31 | 63,92 | 66,31 | -2,43% | 90,00 |
| 15.04.2024 | 69,65 | 71,18 | 67,96 | 67,96 | -4,52% | 51,00 |
| 12.04.2024 | 74,58 | 74,58 | 71,18 | 71,18 | -5,14% | 10,00 |
| 11.04.2024 | 74,11 | 75,04 | 74,11 | 75,04 | 0,68% | 100,00 |
| 10.04.2024 | 76,53 | 76,53 | 73,95 | 74,53 | -3,41% | 12,00 |
| 09.04.2024 | 75,79 | 77,16 | 75,79 | 77,16 | 0,77% | - |
| 08.04.2024 | 76,57 | 76,57 | 76,57 | 76,57 | -0,62% | - |
| 05.04.2024 | 75,90 | 77,83 | 75,90 | 77,05 | 1,09% | 85,00 |
| 04.04.2024 | 75,51 | 76,50 | 75,51 | 76,22 | -0,20% | 100,00 |
| 03.04.2024 | 76,42 | 76,50 | 76,37 | 76,37 | -0,46% | 70,00 |
| 02.04.2024 | 79,96 | 79,96 | 76,72 | 76,72 | -5,75% | - |
| 28.03.2024 | 82,80 | 82,80 | 81,40 | 81,40 | -2,05% | 20,00 |
| 27.03.2024 | 84,95 | 84,95 | 83,10 | 83,10 | -0,54% | 1,00 |
| 26.03.2024 | 81,90 | 83,95 | 81,90 | 83,55 | 2,45% | 12,00 |
| 25.03.2024 | 79,10 | 81,90 | 78,35 | 81,55 | 3,56% | 39,00 |
| 22.03.2024 | 80,65 | 81,70 | 78,75 | 78,75 | -1,69% | 24,00 |
| 21.03.2024 | 80,15 | 80,15 | 80,05 | 80,10 | 1,39% | 80,00 |
| 20.03.2024 | 71,55 | 79,00 | 71,55 | 79,00 | 8,97% | 215,00 |
| 19.03.2024 | 73,70 | 73,70 | 71,70 | 72,50 | -4,29% | 75,00 |
| 18.03.2024 | 73,85 | 75,75 | 73,85 | 75,75 | 3,84% | 764,00 |
| 15.03.2024 | 69,70 | 72,95 | 69,70 | 72,95 | 3,62% | - |
| 14.03.2024 | 72,25 | 72,25 | 70,40 | 70,40 | -2,29% | 17,00 |
| 13.03.2024 | 69,10 | 72,60 | 69,10 | 72,05 | 3,89% | 95,00 |
| 12.03.2024 | 73,50 | 73,50 | 69,35 | 69,35 | -2,26% | - |
| 11.03.2024 | 77,30 | 77,30 | 70,95 | 70,95 | -9,04% | 78,00 |
| 08.03.2024 | 73,30 | 80,70 | 73,30 | 78,00 | 7,44% | 200,00 |
| 07.03.2024 | 70,45 | 73,15 | 70,45 | 72,60 | 1,54% | 75,00 |
| 06.03.2024 | 70,75 | 72,35 | 70,75 | 71,50 | 0,35% | 10,00 |
| 05.03.2024 | 74,25 | 75,00 | 69,95 | 71,25 | -6,74% | 585,00 |
| 04.03.2024 | 76,45 | 76,55 | 76,40 | 76,40 | 0,99% | 367,00 |
| 01.03.2024 | 69,50 | 75,65 | 69,50 | 75,65 | 8,61% | 780,00 |
| 29.02.2024 | 68,40 | 69,65 | 68,40 | 69,65 | -0,07% | - |
| 28.02.2024 | 73,70 | 73,85 | 69,70 | 69,70 | -6,94% | 260,00 |
| 27.02.2024 | 63,65 | 76,55 | 63,65 | 74,90 | 11,71% | 2.385,00 |
| 26.02.2024 | 64,85 | 69,35 | 63,95 | 67,05 | 5,59% | 320,00 |
| 23.02.2024 | 59,55 | 69,10 | 59,25 | 63,50 | 30,66% | 1.280,00 |
| 22.02.2024 | 46,74 | 48,60 | 46,70 | 48,60 | 6,95% | 100,00 |
| 21.02.2024 | 47,14 | 47,22 | 45,44 | 45,44 | -4,90% | 164,00 |
| 20.02.2024 | 49,48 | 49,48 | 46,80 | 47,78 | -1,93% | 86,00 |
| 19.02.2024 | 48,98 | 48,98 | 48,72 | 48,72 | -0,57% | - |
| 16.02.2024 | 52,50 | 52,50 | 49,00 | 49,00 | -8,07% | 273,00 |
| 15.02.2024 | 50,25 | 53,30 | 50,25 | 53,30 | 5,34% | - |
| 14.02.2024 | 49,06 | 50,60 | 49,06 | 50,60 | 5,24% | 700,00 |
| 13.02.2024 | 50,95 | 51,55 | 48,08 | 48,08 | -5,82% | 85,00 |
| 12.02.2024 | 48,48 | 51,60 | 48,48 | 51,05 | 4,78% | 292,00 |
| 09.02.2024 | 47,82 | 48,72 | 47,82 | 48,72 | 10,73% | - |
| 08.02.2024 | 44,02 | 44,04 | 44,00 | 44,00 | -1,03% | 300,00 |
| 07.02.2024 | 44,74 | 44,74 | 44,46 | 44,46 | 11,26% | - |
| 06.02.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 0,50% | - |
| 05.02.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -0,60% | - |
| 02.02.2024 | 38,88 | 40,00 | 37,92 | 40,00 | 2,46% | 181,00 |
| 01.02.2024 | 39,96 | 39,96 | 39,04 | 39,04 | -1,81% | - |
| 31.01.2024 | 39,98 | 40,80 | 39,76 | 39,76 | -2,26% | 300,00 |
| 30.01.2024 | 41,02 | 41,02 | 40,68 | 40,68 | -0,15% | 10,00 |
| 29.01.2024 | 38,40 | 40,74 | 38,40 | 40,74 | 5,82% | 25,00 |
| 26.01.2024 | 37,16 | 38,50 | 37,16 | 38,50 | 2,01% | - |
| 25.01.2024 | 38,08 | 38,08 | 37,74 | 37,74 | -3,23% | - |
| 24.01.2024 | 41,76 | 41,76 | 39,00 | 39,00 | -6,97% | - |
| 23.01.2024 | 43,94 | 45,54 | 41,92 | 41,92 | 2,29% | 111,00 |
| 22.01.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -0,15% | 20,00 |
| 19.01.2024 | 39,02 | 41,04 | 39,02 | 41,04 | 3,79% | - |
| 18.01.2024 | 38,28 | 39,54 | 38,28 | 39,54 | 2,49% | - |
| 17.01.2024 | 38,36 | 38,58 | 37,52 | 38,58 | 0,16% | 300,00 |
| 16.01.2024 | 38,36 | 38,52 | 38,36 | 38,52 | 0,42% | - |
| 15.01.2024 | 38,50 | 38,50 | 38,36 | 38,36 | -1,69% | - |
| 12.01.2024 | 41,78 | 41,78 | 39,02 | 39,02 | -5,61% | 20,00 |
| 11.01.2024 | 42,28 | 42,28 | 40,52 | 41,34 | -1,90% | 1.000,00 |
| 10.01.2024 | 42,76 | 42,76 | 41,56 | 42,14 | -2,27% | 550,00 |
| 09.01.2024 | 43,56 | 43,56 | 43,12 | 43,12 | 1,84% | - |
| 08.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -1,21% | - |
| 05.01.2024 | 42,28 | 42,86 | 42,28 | 42,86 | 0,00% | - |
| 04.01.2024 | 42,92 | 42,92 | 42,86 | 42,86 | -0,14% | 2,00 |
| 03.01.2024 | 44,42 | 44,42 | 42,44 | 42,92 | -11,14% | 281,00 |
| 02.01.2024 | 47,56 | 48,62 | 47,56 | 48,30 | -3,28% | 110,00 |
| 29.12.2023 | 49,32 | 50,60 | 49,32 | 49,94 | 0,77% | 361,00 |
| 28.12.2023 | 48,12 | 50,60 | 48,12 | 49,56 | 3,29% | 1.022,00 |
| 27.12.2023 | 48,02 | 48,02 | 47,98 | 47,98 | -4,14% | 30,00 |
| 22.12.2023 | 52,15 | 54,10 | 50,05 | 50,05 | -4,21% | 350,00 |