Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 273,32 | 295,51 | 0,00 | 283,17 | 7,58% | - |
25.02.2021 | 278,25 | 279,77 | 259,26 | 263,20 | -7,55% | - |
24.02.2021 | 272,36 | 286,57 | 270,38 | 284,72 | 1,54% | - |
23.02.2021 | 266,09 | 283,51 | 264,36 | 280,41 | -0,27% | - |
22.02.2021 | 297,10 | 297,36 | 279,67 | 281,17 | -8,99% | - |
19.02.2021 | 301,38 | 314,58 | 299,87 | 308,95 | 4,75% | - |
18.02.2021 | 289,48 | 299,98 | 287,66 | 294,95 | -0,29% | - |
17.02.2021 | 290,20 | 298,61 | 286,38 | 295,82 | -0,20% | - |
16.02.2021 | 305,38 | 308,45 | 292,87 | 296,42 | 0,31% | - |
12.02.2021 | 291,80 | 304,54 | 291,01 | 295,50 | 0,43% | - |
11.02.2021 | 297,98 | 301,05 | 290,92 | 294,24 | -1,18% | - |
10.02.2021 | 292,32 | 299,67 | 285,57 | 297,77 | 1,90% | - |
09.02.2021 | 287,68 | 300,10 | 287,28 | 292,23 | 1,44% | - |
08.02.2021 | 288,57 | 295,00 | 282,91 | 288,09 | 0,00% | - |
05.02.2021 | 280,17 | 292,67 | 279,86 | 288,10 | 1,15% | - |
04.02.2021 | 284,19 | 284,83 | 284,19 | 284,83 | 0,36% | - |
03.02.2021 | 275,45 | 289,37 | 275,45 | 283,80 | 1,08% | - |
02.02.2021 | 280,78 | 280,78 | 280,78 | 280,78 | 6,38% | - |
01.02.2021 | 261,61 | 268,91 | 0,00 | 263,94 | 0,36% | - |
29.01.2021 | 254,45 | 265,80 | 246,41 | 262,98 | 2,96% | - |
28.01.2021 | 257,84 | 268,13 | 253,49 | 255,41 | 7,42% | - |
27.01.2021 | 239,16 | 239,16 | 237,78 | 237,78 | -9,20% | - |
26.01.2021 | 273,95 | 275,98 | 260,11 | 261,88 | -4,11% | - |
25.01.2021 | 280,62 | 281,52 | 263,22 | 273,10 | -0,22% | - |
22.01.2021 | 271,45 | 276,50 | 269,95 | 273,70 | 0,32% | - |
21.01.2021 | 271,83 | 272,82 | 271,83 | 272,82 | 0,98% | - |
20.01.2021 | 271,80 | 273,66 | 267,41 | 270,16 | -1,93% | - |
19.01.2021 | 278,30 | 280,60 | 273,37 | 275,47 | -4,44% | - |
15.01.2021 | 285,42 | 290,92 | 281,86 | 288,27 | -3,14% | - |
14.01.2021 | 298,60 | 302,94 | 295,14 | 297,62 | 2,71% | - |
13.01.2021 | 289,76 | 289,76 | 289,75 | 289,76 | 0,16% | - |
12.01.2021 | 284,47 | 292,48 | 283,77 | 289,31 | 5,48% | - |
11.01.2021 | 278,72 | 279,35 | 272,25 | 274,29 | -1,60% | - |
08.01.2021 | 269,76 | 279,69 | 269,65 | 278,73 | 3,22% | - |
07.01.2021 | 272,22 | 276,27 | 265,83 | 270,04 | 7,07% | - |
06.01.2021 | 248,69 | 257,14 | 247,84 | 252,20 | -2,75% | - |
05.01.2021 | 255,36 | 259,33 | 254,43 | 259,33 | 9,97% | - |
04.01.2021 | 239,11 | 239,21 | 228,78 | 235,82 | -1,65% | - |
31.12.2020 | 242,75 | 245,84 | 239,19 | 239,77 | -4,24% | - |
30.12.2020 | 254,32 | 254,72 | 248,94 | 250,40 | 3,97% | - |
29.12.2020 | 240,84 | 240,84 | 240,83 | 240,83 | -4,47% | - |
28.12.2020 | 250,88 | 257,00 | 247,68 | 252,11 | -10,11% | - |
24.12.2020 | 273,30 | 280,48 | 272,50 | 280,48 | 3,52% | - |
23.12.2020 | 279,44 | 281,62 | 265,65 | 270,93 | -6,95% | - |
22.12.2020 | 292,00 | 292,00 | 291,18 | 291,18 | 4,76% | - |
21.12.2020 | 270,23 | 278,38 | 268,64 | 277,95 | 107,21% | - |
18.12.2020 | 267,52 | 271,92 | 134,14 | 134,14 | -51,85% | - |
17.12.2020 | 271,71 | 278,58 | 270,99 | 278,58 | 7,05% | - |
16.12.2020 | 261,21 | 261,21 | 252,09 | 260,24 | -1,38% | - |
15.12.2020 | 255,54 | 281,40 | 249,52 | 263,89 | 5,10% | - |
14.12.2020 | 256,28 | 256,28 | 247,58 | 251,09 | 94,03% | - |
11.12.2020 | 258,72 | 261,01 | 129,41 | 129,41 | -50,49% | - |
10.12.2020 | 260,64 | 276,74 | 257,12 | 261,39 | 1,35% | - |
09.12.2020 | 264,17 | 265,86 | 246,88 | 257,92 | 1,86% | - |
08.12.2020 | 258,85 | 265,91 | 253,20 | 253,20 | -2,37% | - |
07.12.2020 | 248,85 | 265,15 | 130,29 | 259,36 | 7,13% | - |
04.12.2020 | 242,87 | 247,08 | 239,48 | 242,10 | 6,24% | - |
03.12.2020 | 227,40 | 233,77 | 227,40 | 227,87 | 0,77% | - |
02.12.2020 | 235,25 | 237,72 | 219,21 | 226,13 | -10,05% | - |
01.12.2020 | 246,68 | 273,00 | 242,11 | 251,40 | 0,46% | - |
30.11.2020 | 239,72 | 256,83 | 235,40 | 250,24 | -1,36% | - |
27.11.2020 | 247,72 | 253,70 | 247,04 | 253,70 | 7,21% | - |
25.11.2020 | 236,10 | 239,49 | 232,62 | 236,63 | 1,07% | - |
24.11.2020 | 242,04 | 244,35 | 231,55 | 234,12 | -2,69% | - |
23.11.2020 | 236,58 | 244,72 | 236,32 | 240,60 | 2,65% | - |
20.11.2020 | 230,23 | 236,38 | 227,69 | 234,38 | 1,66% | - |
19.11.2020 | 226,49 | 230,56 | 223,37 | 230,55 | 2,67% | - |
18.11.2020 | 227,59 | 228,16 | 222,35 | 224,57 | 1,95% | - |
17.11.2020 | 209,98 | 224,76 | 209,16 | 220,28 | 4,40% | - |
16.11.2020 | 212,02 | 212,71 | 207,27 | 210,99 | -0,25% | - |
13.11.2020 | 214,95 | 215,57 | 207,79 | 211,52 | -0,01% | - |
12.11.2020 | 214,66 | 214,66 | 211,55 | 211,55 | 4,17% | - |
11.11.2020 | 196,25 | 207,57 | 195,76 | 203,09 | 5,52% | - |
10.11.2020 | 183,92 | 194,93 | 182,09 | 192,47 | -1,11% | - |
09.11.2020 | 198,52 | 207,52 | 194,58 | 194,63 | -6,93% | - |
06.11.2020 | 196,05 | 211,79 | 196,05 | 209,12 | 2,14% | - |
05.11.2020 | 205,82 | 210,20 | 202,26 | 204,73 | 1,84% | - |
04.11.2020 | 196,40 | 201,90 | 194,95 | 201,03 | 4,95% | - |
03.11.2020 | 191,34 | 194,76 | 188,67 | 191,55 | 5,02% | - |
02.11.2020 | 0,00 | 189,88 | 0,00 | 182,41 | -1,45% | - |
30.10.2020 | 201,00 | 204,38 | 179,22 | 185,10 | -3,60% | - |
29.10.2020 | 202,26 | 205,39 | 0,00 | 192,02 | -5,29% | - |
28.10.2020 | 199,85 | 205,58 | 197,94 | 202,74 | -1,41% | - |
27.10.2020 | 203,39 | 209,90 | 200,77 | 205,64 | 2,35% | - |
26.10.2020 | 199,32 | 202,89 | 196,15 | 200,92 | 1,03% | - |
23.10.2020 | 199,47 | 204,67 | 198,87 | 198,87 | -3,18% | - |
22.10.2020 | 195,98 | 205,41 | 190,51 | 205,41 | 5,01% | - |
21.10.2020 | 199,25 | 201,02 | 191,13 | 195,60 | -4,16% | - |
20.10.2020 | 0,00 | 207,71 | 0,00 | 204,08 | -6,18% | - |
19.10.2020 | 227,27 | 227,27 | 212,46 | 217,53 | -0,17% | - |
16.10.2020 | 219,65 | 225,03 | 215,00 | 217,90 | -0,95% | - |
15.10.2020 | 215,27 | 224,79 | 211,63 | 220,00 | 3,16% | - |
14.10.2020 | 214,57 | 216,10 | 207,12 | 213,25 | -1,67% | - |
13.10.2020 | 216,87 | 216,87 | 216,87 | 216,87 | 3,65% | - |
12.10.2020 | 213,01 | 214,21 | 208,39 | 209,24 | -1,45% | - |
09.10.2020 | 213,88 | 215,56 | 212,11 | 212,32 | -0,44% | - |
08.10.2020 | 214,91 | 218,22 | 211,19 | 213,25 | -1,87% | - |
07.10.2020 | 220,90 | 220,90 | 214,99 | 217,32 | 1,23% | - |
06.10.2020 | 231,60 | 232,52 | 210,33 | 214,66 | -5,60% | - |
05.10.2020 | 224,90 | 227,40 | 224,90 | 227,40 | 2,25% | - |