108,190€
-0,43%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 108,60 | 109,80 | 106,41 | 108,02 | -0,59% | - |
| 16.05.2024 | 111,12 | 113,63 | 107,98 | 108,66 | -2,06% | 57,00 |
| 15.05.2024 | 112,32 | 114,60 | 108,64 | 110,94 | -0,98% | 58,00 |
| 14.05.2024 | 108,56 | 115,12 | 106,96 | 112,04 | 2,94% | 87,00 |
| 13.05.2024 | 108,37 | 113,81 | 108,12 | 108,84 | 0,28% | 20,00 |
| 10.05.2024 | 111,75 | 115,51 | 107,05 | 108,54 | -2,91% | 1,00 |
| 09.05.2024 | 106,44 | 112,40 | 104,84 | 111,79 | 5,13% | 60,00 |
| 08.05.2024 | 108,13 | 108,90 | 104,87 | 106,33 | -1,58% | 216,00 |
| 07.05.2024 | 114,13 | 115,18 | 108,03 | 108,04 | -5,26% | 25,00 |
| 06.05.2024 | 113,43 | 119,57 | 110,44 | 114,04 | 0,82% | 84,00 |
| 03.05.2024 | 109,10 | 115,23 | 107,44 | 113,11 | 3,62% | 192,00 |
| 02.05.2024 | 77,44 | 113,92 | 77,44 | 109,16 | 40,74% | 2.529,00 |
| 30.04.2024 | 78,38 | 79,07 | 75,02 | 77,56 | -0,76% | 24,00 |
| 29.04.2024 | 78,92 | 82,65 | 77,80 | 78,16 | -0,99% | 48,00 |
| 26.04.2024 | 71,95 | 78,98 | 70,83 | 78,94 | 8,13% | 285,00 |
| 25.04.2024 | 69,76 | 73,00 | 66,81 | 73,00 | 3,52% | 70,00 |
| 24.04.2024 | 70,91 | 72,89 | 70,14 | 70,52 | -0,70% | 100,00 |
| 23.04.2024 | 66,69 | 72,36 | 66,69 | 71,01 | 6,31% | 40,00 |
| 22.04.2024 | 66,82 | 68,57 | 63,57 | 66,80 | -0,10% | - |
| 19.04.2024 | 66,95 | 67,51 | 64,89 | 66,86 | -0,05% | - |
| 18.04.2024 | 64,80 | 68,66 | 64,21 | 66,90 | 3,33% | - |
| 17.04.2024 | 66,42 | 68,88 | 63,87 | 64,74 | -2,64% | - |
| 16.04.2024 | 65,70 | 67,07 | 64,22 | 66,50 | 1,43% | 120,00 |
| 15.04.2024 | 69,80 | 72,00 | 65,09 | 65,56 | -6,78% | 106,00 |
| 12.04.2024 | 74,84 | 76,03 | 69,82 | 70,33 | -6,21% | 70,00 |
| 11.04.2024 | 74,92 | 75,89 | 71,83 | 74,99 | 0,16% | 97,00 |
| 10.04.2024 | 76,95 | 77,74 | 72,80 | 74,87 | -2,91% | - |
| 09.04.2024 | 76,55 | 77,75 | 74,22 | 77,11 | 0,55% | 75,00 |
| 08.04.2024 | 77,53 | 79,88 | 76,14 | 76,68 | -0,96% | 83,00 |
| 05.04.2024 | 76,16 | 78,21 | 74,99 | 77,43 | 1,73% | - |
| 04.04.2024 | 76,17 | 79,68 | 75,82 | 76,11 | -0,15% | 97,00 |
| 03.04.2024 | 76,83 | 77,90 | 74,88 | 76,23 | -1,09% | - |
| 02.04.2024 | 81,15 | 81,50 | 75,67 | 77,07 | -5,35% | 32,00 |
| 28.03.2024 | 83,78 | 85,08 | 79,53 | 81,43 | -2,72% | 62,00 |
| 27.03.2024 | 85,35 | 86,10 | 82,05 | 83,70 | -0,83% | - |
| 26.03.2024 | 81,48 | 86,70 | 81,48 | 84,40 | 2,80% | 17,00 |
| 25.03.2024 | 79,25 | 84,48 | 78,43 | 82,10 | 3,66% | 409,00 |
| 22.03.2024 | 81,03 | 81,90 | 78,13 | 79,20 | -2,13% | 13,00 |
| 21.03.2024 | 79,35 | 82,68 | 78,83 | 80,93 | 1,98% | 59,00 |
| 20.03.2024 | 72,63 | 79,53 | 72,18 | 79,35 | 9,37% | 29,00 |
| 19.03.2024 | 74,30 | 74,33 | 70,20 | 72,55 | -2,36% | 133,00 |
| 18.03.2024 | 73,15 | 76,23 | 72,30 | 74,30 | 1,71% | 103,00 |
| 15.03.2024 | 70,28 | 75,53 | 69,08 | 73,05 | 3,84% | 75,00 |
| 14.03.2024 | 73,25 | 73,55 | 69,48 | 70,35 | -3,63% | 3,00 |
| 13.03.2024 | 70,45 | 73,65 | 69,03 | 73,00 | 3,91% | - |
| 12.03.2024 | 72,18 | 74,68 | 69,05 | 70,25 | -2,19% | 46,00 |
| 11.03.2024 | 77,98 | 79,53 | 71,43 | 71,83 | -8,01% | 510,00 |
| 08.03.2024 | 72,58 | 82,38 | 72,55 | 78,08 | 7,28% | 342,00 |
| 07.03.2024 | 71,40 | 74,40 | 70,13 | 72,78 | 2,03% | 87,00 |
| 06.03.2024 | 71,53 | 74,28 | 71,08 | 71,33 | -0,14% | 450,00 |
| 05.03.2024 | 75,10 | 75,40 | 69,85 | 71,43 | -5,43% | 169,00 |
| 04.03.2024 | 76,28 | 77,78 | 74,00 | 75,53 | -1,08% | 190,00 |
| 01.03.2024 | 70,13 | 77,30 | 69,88 | 76,35 | 8,72% | 250,00 |
| 29.02.2024 | 69,00 | 73,18 | 69,00 | 70,23 | 1,81% | 224,00 |
| 28.02.2024 | 74,00 | 75,93 | 68,90 | 68,98 | -6,70% | 582,00 |
| 27.02.2024 | 64,50 | 76,73 | 64,30 | 73,93 | 14,66% | 878,00 |
| 26.02.2024 | 63,35 | 69,83 | 61,18 | 64,48 | 1,02% | 1.146,00 |
| 23.02.2024 | 59,60 | 70,40 | 59,00 | 63,83 | 7,54% | 3.475,00 |
| 22.02.2024 | 45,98 | 60,05 | 44,98 | 59,35 | 29,05% | 1.785,00 |
| 21.02.2024 | 47,70 | 48,09 | 44,53 | 45,99 | -3,77% | 80,00 |
| 20.02.2024 | 49,31 | 49,59 | 45,34 | 47,79 | -3,07% | 45,00 |
| 19.02.2024 | 48,55 | 50,25 | 48,46 | 49,31 | 1,64% | 102,00 |
| 16.02.2024 | 52,85 | 53,40 | 48,26 | 48,51 | -8,12% | 190,00 |
| 15.02.2024 | 50,68 | 53,75 | 49,76 | 52,80 | 4,30% | - |
| 14.02.2024 | 48,61 | 50,93 | 48,45 | 50,63 | 3,74% | 20,00 |
| 13.02.2024 | 51,20 | 51,53 | 46,89 | 48,80 | -4,64% | 242,00 |
| 12.02.2024 | 49,34 | 53,40 | 48,96 | 51,18 | 4,16% | 540,00 |
| 09.02.2024 | 48,57 | 50,65 | 46,89 | 49,13 | 1,42% | 309,00 |
| 08.02.2024 | 44,74 | 48,76 | 44,26 | 48,44 | 8,49% | 450,00 |
| 07.02.2024 | 44,68 | 45,41 | 43,12 | 44,65 | -0,02% | 2,00 |
| 06.02.2024 | 40,67 | 44,89 | 40,31 | 44,66 | 9,81% | 66,00 |
| 05.02.2024 | 40,05 | 40,94 | 38,86 | 40,67 | 1,57% | - |
| 02.02.2024 | 39,36 | 41,15 | 37,45 | 40,04 | 1,50% | - |
| 01.02.2024 | 39,86 | 40,81 | 37,10 | 39,45 | -0,95% | - |
| 31.01.2024 | 40,45 | 42,94 | 39,42 | 39,83 | -1,24% | 2,00 |
| 30.01.2024 | 41,73 | 41,85 | 40,33 | 40,33 | -2,70% | 30,00 |
| 29.01.2024 | 38,35 | 41,57 | 38,24 | 41,45 | 7,58% | 450,00 |
| 26.01.2024 | 37,82 | 39,32 | 37,46 | 38,53 | 1,74% | 200,00 |
| 25.01.2024 | 38,53 | 39,72 | 37,72 | 37,87 | -1,71% | 1.200,00 |
| 24.01.2024 | 42,17 | 43,19 | 38,32 | 38,53 | -9,11% | 442,00 |
| 23.01.2024 | 44,40 | 45,86 | 41,69 | 42,39 | -4,66% | 494,00 |
| 22.01.2024 | 41,32 | 46,08 | 41,32 | 44,46 | 7,70% | 848,00 |
| 19.01.2024 | 39,38 | 41,69 | 38,60 | 41,28 | 4,88% | 104,00 |
| 18.01.2024 | 38,69 | 39,81 | 38,37 | 39,36 | 1,71% | 447,00 |
| 17.01.2024 | 38,91 | 38,98 | 37,53 | 38,70 | -0,67% | 2.203,00 |
| 16.01.2024 | 38,85 | 39,66 | 37,77 | 38,96 | 0,28% | 1.004,00 |
| 15.01.2024 | 38,99 | 39,26 | 38,72 | 38,85 | -0,31% | - |
| 12.01.2024 | 41,81 | 42,51 | 38,90 | 38,97 | -6,81% | 414,00 |
| 11.01.2024 | 42,51 | 43,27 | 39,69 | 41,82 | -1,76% | 193,00 |
| 10.01.2024 | 43,28 | 43,52 | 40,86 | 42,57 | -1,44% | 16,00 |
| 09.01.2024 | 44,20 | 44,51 | 42,40 | 43,19 | -2,15% | 878,00 |
| 08.01.2024 | 42,86 | 44,65 | 42,07 | 44,14 | 2,91% | 100,00 |
| 05.01.2024 | 42,66 | 43,99 | 40,91 | 42,89 | 0,40% | 260,00 |
| 04.01.2024 | 42,84 | 43,61 | 41,38 | 42,72 | -0,26% | - |
| 03.01.2024 | 44,62 | 44,81 | 41,86 | 42,83 | -3,99% | 74,00 |
| 02.01.2024 | 49,71 | 49,71 | 43,95 | 44,61 | -10,25% | 150,00 |
| 29.12.2023 | 49,65 | 50,22 | 49,65 | 49,71 | 0,19% | - |
| 28.12.2023 | 48,16 | 50,93 | 48,16 | 49,61 | 3,01% | 811,00 |
| 27.12.2023 | 49,70 | 50,15 | 46,92 | 48,16 | -3,08% | 180,00 |
| 22.12.2023 | 52,90 | 54,78 | 49,55 | 49,69 | -6,11% | 30,00 |