113,300€
5,24%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 109,67 | 115,54 | 107,30 | 113,07 | 4,06% | 85,00 |
| 02.05.2024 | 107,50 | 114,33 | 103,82 | 108,66 | 39,82% | 1.442,00 |
| 30.04.2024 | 78,32 | 78,89 | 74,96 | 77,72 | -0,55% | - |
| 29.04.2024 | 79,09 | 82,81 | 77,80 | 78,15 | -0,84% | 28,00 |
| 26.04.2024 | 72,28 | 78,95 | 70,51 | 78,81 | 9,09% | - |
| 25.04.2024 | 69,42 | 72,24 | 66,80 | 72,24 | 2,66% | - |
| 24.04.2024 | 71,09 | 72,89 | 69,99 | 70,37 | -0,39% | - |
| 23.04.2024 | 67,01 | 72,35 | 66,84 | 70,64 | 5,28% | 78,00 |
| 22.04.2024 | 67,04 | 68,58 | 63,44 | 67,10 | 0,14% | - |
| 19.04.2024 | 66,34 | 67,60 | 65,05 | 67,01 | 0,26% | 75,00 |
| 18.04.2024 | 64,86 | 68,78 | 64,74 | 66,83 | 3,12% | 400,00 |
| 17.04.2024 | 66,82 | 68,96 | 63,84 | 64,81 | -2,24% | - |
| 16.04.2024 | 65,62 | 67,07 | 63,99 | 66,29 | 0,91% | 37,00 |
| 15.04.2024 | 70,41 | 71,86 | 64,97 | 65,69 | -6,84% | 1.534,00 |
| 12.04.2024 | 75,12 | 76,03 | 69,88 | 70,51 | -5,39% | - |
| 11.04.2024 | 74,73 | 75,96 | 71,79 | 74,53 | -0,50% | - |
| 10.04.2024 | 76,90 | 77,99 | 72,95 | 74,91 | -2,85% | 44,00 |
| 09.04.2024 | 76,30 | 77,73 | 74,07 | 77,11 | 1,23% | - |
| 08.04.2024 | 77,39 | 80,00 | 76,14 | 76,17 | -1,58% | - |
| 05.04.2024 | 76,29 | 78,32 | 74,92 | 77,39 | 1,69% | - |
| 04.04.2024 | 76,29 | 79,76 | 75,82 | 76,10 | 0,07% | - |
| 03.04.2024 | 77,08 | 78,11 | 74,91 | 76,05 | -1,16% | - |
| 02.04.2024 | 80,80 | 80,87 | 75,54 | 76,94 | -5,57% | 83,00 |
| 28.03.2024 | 83,35 | 85,18 | 79,40 | 81,48 | -2,77% | - |
| 27.03.2024 | 84,75 | 86,18 | 81,80 | 83,80 | -0,53% | 100,00 |
| 26.03.2024 | 82,60 | 86,88 | 81,28 | 84,25 | 3,03% | 41,00 |
| 25.03.2024 | 79,50 | 84,65 | 78,43 | 81,78 | 2,57% | 94,00 |
| 22.03.2024 | 81,00 | 81,70 | 77,93 | 79,73 | -1,45% | 100,00 |
| 21.03.2024 | 80,18 | 82,85 | 78,73 | 80,90 | 2,05% | 1.255,00 |
| 20.03.2024 | 72,63 | 79,45 | 72,18 | 79,28 | 9,19% | 440,00 |
| 19.03.2024 | 74,13 | 74,65 | 70,08 | 72,60 | -2,29% | - |
| 18.03.2024 | 73,43 | 76,43 | 72,18 | 74,30 | 1,68% | 18,00 |
| 15.03.2024 | 70,45 | 75,65 | 68,93 | 73,08 | 3,80% | 25,00 |
| 14.03.2024 | 73,30 | 73,55 | 69,35 | 70,40 | -3,43% | 100,00 |
| 13.03.2024 | 70,28 | 73,75 | 69,30 | 72,90 | 3,81% | - |
| 12.03.2024 | 72,20 | 74,68 | 69,00 | 70,23 | -2,23% | 51,00 |
| 11.03.2024 | 77,85 | 79,53 | 71,25 | 71,83 | -7,92% | 435,00 |
| 08.03.2024 | 72,65 | 82,43 | 72,65 | 78,00 | 9,09% | 80,00 |
| 07.03.2024 | 71,25 | 74,53 | 70,03 | 71,50 | 0,14% | 70,00 |
| 06.03.2024 | 71,73 | 74,58 | 71,08 | 71,40 | 0,21% | 30,00 |
| 05.03.2024 | 74,98 | 75,40 | 69,70 | 71,25 | -5,19% | 90,00 |
| 04.03.2024 | 76,08 | 77,95 | 73,93 | 75,15 | -1,89% | 90,00 |
| 01.03.2024 | 70,33 | 77,45 | 69,75 | 76,60 | 9,08% | 10,00 |
| 29.02.2024 | 69,15 | 73,25 | 68,90 | 70,23 | 0,83% | 30,00 |
| 28.02.2024 | 73,93 | 76,03 | 68,95 | 69,65 | -6,10% | - |
| 27.02.2024 | 64,30 | 76,88 | 64,28 | 74,18 | 15,27% | 134,00 |
| 26.02.2024 | 68,00 | 69,88 | 61,18 | 64,35 | 0,70% | 173,00 |
| 23.02.2024 | 59,90 | 70,45 | 59,23 | 63,90 | 31,89% | 1.055,00 |
| 22.02.2024 | 46,86 | 49,26 | 45,52 | 48,45 | 6,11% | 294,00 |
| 21.02.2024 | 47,72 | 48,24 | 44,49 | 45,66 | -4,74% | 109,00 |
| 20.02.2024 | 49,20 | 49,59 | 45,33 | 47,93 | -2,76% | 136,00 |
| 19.02.2024 | 48,52 | 50,25 | 48,52 | 49,29 | 1,23% | 20,00 |
| 16.02.2024 | 52,85 | 53,05 | 48,18 | 48,69 | -8,91% | 55,00 |
| 15.02.2024 | 50,68 | 53,80 | 49,70 | 53,45 | 5,95% | - |
| 14.02.2024 | 48,49 | 51,08 | 48,49 | 50,45 | 3,91% | 40,00 |
| 13.02.2024 | 50,70 | 51,53 | 46,89 | 48,55 | -5,36% | - |
| 12.02.2024 | 49,22 | 53,55 | 48,96 | 51,30 | 4,18% | 143,00 |
| 09.02.2024 | 48,56 | 50,93 | 46,80 | 49,24 | 1,32% | - |
| 08.02.2024 | 44,49 | 48,84 | 44,18 | 48,60 | 8,87% | - |
| 07.02.2024 | 44,84 | 45,41 | 43,04 | 44,64 | -0,36% | - |
| 06.02.2024 | 40,88 | 44,84 | 40,31 | 44,80 | 9,97% | - |
| 05.02.2024 | 40,23 | 41,01 | 38,85 | 40,74 | 1,22% | - |
| 02.02.2024 | 39,30 | 41,21 | 37,39 | 40,25 | 2,84% | - |
| 01.02.2024 | 40,03 | 40,84 | 37,02 | 39,14 | -1,76% | - |
| 31.01.2024 | 40,36 | 43,03 | 39,34 | 39,84 | -2,02% | - |
| 30.01.2024 | 41,50 | 41,98 | 40,32 | 40,66 | -1,98% | - |
| 29.01.2024 | 38,45 | 41,66 | 38,20 | 41,48 | 7,66% | 60,00 |
| 26.01.2024 | 37,58 | 39,36 | 37,37 | 38,53 | 1,88% | - |
| 25.01.2024 | 38,54 | 39,78 | 37,64 | 37,82 | -2,10% | - |
| 24.01.2024 | 42,24 | 43,23 | 38,57 | 38,63 | -7,96% | - |
| 23.01.2024 | 44,38 | 45,85 | 41,58 | 41,97 | -5,52% | - |
| 22.01.2024 | 41,41 | 46,10 | 41,41 | 44,42 | 7,66% | - |
| 19.01.2024 | 39,41 | 41,69 | 38,56 | 41,26 | 4,69% | - |
| 18.01.2024 | 38,63 | 39,80 | 38,33 | 39,41 | 1,60% | 539,00 |
| 17.01.2024 | 38,84 | 38,98 | 37,44 | 38,79 | -0,26% | 600,00 |
| 16.01.2024 | 38,85 | 39,75 | 37,77 | 38,89 | 0,13% | - |
| 15.01.2024 | 38,92 | 38,98 | 38,72 | 38,84 | -0,56% | 710,00 |
| 12.01.2024 | 41,77 | 42,52 | 38,97 | 39,06 | -6,82% | - |
| 11.01.2024 | 42,28 | 43,42 | 39,56 | 41,92 | -1,64% | - |
| 10.01.2024 | 43,24 | 43,51 | 40,78 | 42,62 | -1,25% | - |
| 09.01.2024 | 44,02 | 44,58 | 42,32 | 43,16 | -2,22% | - |
| 08.01.2024 | 42,74 | 44,78 | 42,07 | 44,14 | 3,01% | 160,00 |
| 05.01.2024 | 42,69 | 43,99 | 40,76 | 42,85 | 0,73% | - |
| 04.01.2024 | 42,89 | 43,61 | 41,32 | 42,54 | -0,44% | - |
| 03.01.2024 | 44,44 | 44,81 | 41,87 | 42,73 | -4,32% | - |
| 02.01.2024 | 48,02 | 49,01 | 43,90 | 44,66 | -10,34% | 192,00 |
| 29.12.2023 | 49,78 | 50,22 | 49,36 | 49,81 | 0,40% | - |
| 28.12.2023 | 48,66 | 51,08 | 48,01 | 49,61 | 1,31% | 270,00 |
| 27.12.2023 | 48,72 | 50,30 | 46,91 | 48,97 | -1,54% | 760,00 |
| 22.12.2023 | 52,25 | 54,80 | 49,74 | 49,74 | -5,98% | - |
| 21.12.2023 | 51,23 | 54,20 | 50,80 | 52,90 | 4,29% | 15,00 |
| 20.12.2023 | 54,33 | 57,05 | 50,70 | 50,73 | -6,88% | 97,00 |
| 19.12.2023 | 50,58 | 56,08 | 50,35 | 54,48 | 14,20% | 200,00 |
| 18.12.2023 | 47,21 | 51,08 | 45,69 | 47,70 | 1,19% | 20,00 |
| 15.12.2023 | 45,87 | 48,25 | 45,38 | 47,14 | 2,43% | 102,00 |
| 14.12.2023 | 41,81 | 49,42 | 41,24 | 46,02 | 11,08% | 380,00 |
| 13.12.2023 | 36,28 | 41,75 | 35,64 | 41,43 | 13,23% | 40,00 |
| 12.12.2023 | 37,10 | 38,93 | 34,76 | 36,59 | -1,13% | - |
| 11.12.2023 | 37,09 | 38,12 | 35,87 | 37,01 | -0,96% | - |
| 08.12.2023 | 35,12 | 38,35 | 35,01 | 37,37 | 6,44% | - |