117,500$
-0,36%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 117,83 | 118,93 | 115,48 | 117,50 | -0,36% | 2.737.252,00 |
| 16.05.2024 | 120,36 | 123,44 | 117,29 | 117,93 | -2,59% | 3.525.922,00 |
| 15.05.2024 | 123,12 | 123,51 | 117,74 | 121,07 | 0,10% | 3.772.181,00 |
| 14.05.2024 | 121,54 | 124,62 | 118,37 | 120,95 | 3,46% | 4.125.600,00 |
| 13.05.2024 | 119,60 | 122,93 | 116,64 | 116,90 | -0,09% | 4.531.968,00 |
| 10.05.2024 | 119,80 | 120,06 | 115,26 | 117,00 | -2,83% | 3.012.127,00 |
| 09.05.2024 | 115,25 | 121,22 | 112,70 | 120,41 | 5,24% | 3.302.695,00 |
| 08.05.2024 | 114,91 | 116,40 | 112,62 | 114,42 | -1,92% | 3.647.080,00 |
| 07.05.2024 | 122,60 | 124,27 | 116,40 | 116,66 | -5,13% | 5.099.719,00 |
| 06.05.2024 | 124,30 | 129,00 | 122,64 | 122,97 | 1,07% | 7.040.707,00 |
| 03.05.2024 | 119,20 | 124,20 | 115,79 | 121,67 | 4,44% | 8.528.363,00 |
| 02.05.2024 | 119,95 | 122,30 | 111,45 | 116,50 | 33,77% | 24.127.079,00 |
| 01.05.2024 | 82,58 | 91,12 | 82,00 | 87,09 | 5,03% | 10.648.312,00 |
| 30.04.2024 | 82,00 | 83,63 | 80,07 | 82,92 | -1,00% | 3.869.722,00 |
| 29.04.2024 | 85,76 | 88,48 | 83,35 | 83,76 | -0,65% | 4.840.330,00 |
| 26.04.2024 | 77,95 | 84,51 | 77,00 | 84,31 | 8,79% | 4.904.618,00 |
| 25.04.2024 | 71,50 | 77,53 | 71,39 | 77,50 | 2,85% | 3.243.939,00 |
| 24.04.2024 | 76,00 | 77,98 | 74,88 | 75,35 | -0,36% | 2.840.074,00 |
| 23.04.2024 | 72,79 | 77,53 | 72,06 | 75,62 | 5,85% | 4.318.556,00 |
| 22.04.2024 | 72,40 | 72,99 | 67,61 | 71,44 | 0,11% | 4.094.388,00 |
| 19.04.2024 | 69,58 | 72,07 | 69,47 | 71,36 | 0,30% | 3.369.825,00 |
| 18.04.2024 | 71,75 | 73,25 | 69,25 | 71,15 | 2,88% | 4.727.933,00 |
| 17.04.2024 | 72,20 | 73,39 | 67,95 | 69,16 | -2,10% | 3.539.099,00 |
| 16.04.2024 | 68,92 | 71,34 | 68,37 | 70,64 | 1,16% | 4.572.972,00 |
| 15.04.2024 | 74,72 | 75,20 | 69,12 | 69,83 | -6,88% | 5.886.258,00 |
| 12.04.2024 | 78,65 | 79,09 | 74,26 | 74,99 | -6,78% | 4.137.274,00 |
| 11.04.2024 | 79,91 | 81,48 | 76,92 | 80,44 | -0,10% | 4.810.580,00 |
| 10.04.2024 | 80,05 | 83,28 | 78,65 | 80,52 | -3,78% | 3.580.659,00 |
| 09.04.2024 | 83,84 | 84,55 | 80,48 | 83,68 | 1,22% | 2.611.946,00 |
| 08.04.2024 | 85,72 | 86,86 | 82,64 | 82,67 | -1,40% | 2.027.363,00 |
| 05.04.2024 | 81,32 | 84,60 | 80,91 | 83,84 | 1,70% | 2.175.784,00 |
| 04.04.2024 | 84,00 | 86,57 | 82,00 | 82,44 | 0,05% | 3.716.924,00 |
| 03.04.2024 | 81,56 | 84,31 | 80,82 | 82,40 | -0,57% | 2.119.415,00 |
| 02.04.2024 | 84,32 | 85,16 | 81,43 | 82,87 | -4,52% | 3.076.363,00 |
| 01.04.2024 | 87,58 | 87,82 | 85,05 | 86,79 | -1,27% | 2.204.667,00 |
| 28.03.2024 | 90,46 | 92,01 | 85,79 | 87,91 | -2,66% | 4.019.279,00 |
| 27.03.2024 | 91,65 | 93,10 | 88,55 | 90,31 | -0,55% | 3.836.259,00 |
| 26.03.2024 | 90,71 | 94,04 | 88,96 | 90,81 | 2,71% | 5.025.941,00 |
| 25.03.2024 | 86,89 | 91,60 | 86,89 | 88,41 | 2,87% | 3.871.686,00 |
| 22.03.2024 | 87,02 | 87,71 | 84,40 | 85,94 | -2,02% | 2.969.872,00 |
| 21.03.2024 | 86,06 | 89,96 | 85,77 | 87,71 | 1,49% | 4.595.976,00 |
| 20.03.2024 | 80,21 | 86,45 | 79,52 | 86,42 | 9,56% | 6.641.023,00 |
| 19.03.2024 | 78,59 | 80,60 | 76,12 | 78,88 | -2,36% | 4.611.993,00 |
| 18.03.2024 | 80,14 | 83,06 | 78,64 | 80,79 | 1,52% | 3.786.298,00 |
| 15.03.2024 | 75,91 | 82,27 | 74,42 | 79,58 | 3,78% | 7.896.795,00 |
| 14.03.2024 | 78,55 | 79,71 | 75,56 | 76,68 | -3,75% | 3.551.568,00 |
| 13.03.2024 | 76,39 | 80,73 | 76,39 | 79,67 | 4,44% | 3.047.273,00 |
| 12.03.2024 | 80,47 | 80,96 | 75,34 | 76,28 | -2,33% | 4.924.274,00 |
| 11.03.2024 | 84,29 | 84,64 | 77,97 | 78,10 | -8,44% | 4.963.378,00 |
| 08.03.2024 | 86,15 | 90,48 | 82,50 | 85,30 | 7,34% | 11.706.697,00 |
| 07.03.2024 | 78,31 | 81,47 | 76,66 | 79,47 | 2,13% | 5.479.432,00 |
| 06.03.2024 | 79,15 | 81,07 | 77,50 | 77,81 | 0,62% | 4.381.333,00 |
| 05.03.2024 | 80,61 | 81,26 | 75,80 | 77,33 | -5,16% | 4.907.458,00 |
| 04.03.2024 | 80,95 | 84,59 | 80,17 | 81,54 | -1,71% | 5.429.868,00 |
| 01.03.2024 | 76,65 | 83,78 | 75,41 | 82,96 | 9,26% | 8.344.244,00 |
| 29.02.2024 | 78,21 | 79,40 | 74,54 | 75,93 | 0,61% | 5.776.259,00 |
| 28.02.2024 | 78,70 | 82,20 | 74,83 | 75,47 | -6,16% | 8.184.117,00 |
| 27.02.2024 | 72,03 | 83,37 | 72,03 | 80,42 | 15,08% | 22.935.966,00 |
| 26.02.2024 | 66,97 | 75,75 | 66,97 | 69,88 | 0,94% | 14.756.608,00 |
| 23.02.2024 | 67,84 | 76,33 | 66,45 | 69,23 | 32,09% | 39.061.168,00 |
| 22.02.2024 | 49,74 | 53,33 | 49,38 | 52,41 | 6,09% | 8.896.388,00 |
| 21.02.2024 | 50,79 | 52,05 | 48,15 | 49,40 | -4,65% | 5.559.809,00 |
| 20.02.2024 | 51,00 | 52,27 | 49,10 | 51,81 | -1,28% | 5.730.147,00 |
| 16.02.2024 | 55,17 | 55,49 | 51,94 | 52,48 | -8,92% | 7.503.656,00 |
| 15.02.2024 | 54,42 | 57,89 | 53,48 | 57,62 | 6,39% | 7.585.686,00 |
| 14.02.2024 | 53,19 | 54,78 | 52,71 | 54,16 | 4,21% | 6.309.363,00 |
| 13.02.2024 | 51,69 | 53,40 | 50,15 | 51,97 | -5,99% | 6.369.802,00 |
| 12.02.2024 | 53,68 | 57,58 | 53,50 | 55,28 | 4,05% | 6.170.538,00 |
| 09.02.2024 | 53,10 | 53,84 | 50,53 | 53,13 | 1,41% | 6.847.252,00 |
| 08.02.2024 | 48,32 | 52,56 | 47,54 | 52,39 | 8,94% | 8.115.143,00 |
| 07.02.2024 | 48,71 | 48,93 | 46,38 | 48,09 | -0,21% | 6.326.449,00 |
| 06.02.2024 | 44,46 | 48,26 | 43,87 | 48,19 | 10,02% | 9.953.935,00 |
| 05.02.2024 | 42,16 | 43,99 | 41,75 | 43,80 | 0,81% | 4.445.368,00 |
| 02.02.2024 | 40,91 | 44,44 | 40,44 | 43,45 | 2,16% | 4.782.090,00 |
| 01.02.2024 | 43,48 | 44,16 | 40,21 | 42,53 | -1,23% | 5.895.317,00 |
| 31.01.2024 | 43,50 | 46,69 | 42,76 | 43,06 | -2,45% | 5.873.151,00 |
| 30.01.2024 | 44,25 | 45,50 | 43,75 | 44,14 | -1,74% | 3.457.304,00 |
| 29.01.2024 | 41,90 | 45,06 | 41,30 | 44,92 | 7,46% | 5.571.006,00 |
| 26.01.2024 | 41,72 | 42,77 | 40,62 | 41,80 | 1,95% | 4.432.083,00 |
| 25.01.2024 | 42,61 | 43,20 | 40,85 | 41,00 | -2,45% | 5.033.381,00 |
| 24.01.2024 | 47,06 | 47,16 | 42,02 | 42,03 | -7,71% | 4.688.079,00 |
| 23.01.2024 | 49,11 | 49,22 | 45,17 | 45,54 | -5,81% | 5.776.785,00 |
| 22.01.2024 | 46,31 | 50,20 | 46,30 | 48,35 | 7,64% | 9.007.079,00 |
| 19.01.2024 | 43,10 | 45,43 | 41,91 | 44,92 | 4,86% | 6.995.104,00 |
| 18.01.2024 | 43,00 | 43,17 | 41,62 | 42,84 | 1,49% | 4.587.336,00 |
| 17.01.2024 | 40,75 | 42,31 | 40,70 | 42,21 | -0,19% | 3.824.796,00 |
| 16.01.2024 | 41,65 | 43,20 | 41,21 | 42,29 | -1,15% | 4.400.864,00 |
| 12.01.2024 | 45,66 | 46,73 | 42,71 | 42,78 | -7,08% | 5.230.025,00 |
| 11.01.2024 | 45,75 | 46,70 | 43,29 | 46,04 | -1,50% | 6.083.919,00 |
| 10.01.2024 | 46,73 | 47,28 | 44,64 | 46,74 | -0,89% | 5.428.469,00 |
| 09.01.2024 | 47,01 | 48,74 | 46,35 | 47,16 | -2,42% | 4.579.430,00 |
| 08.01.2024 | 46,74 | 49,03 | 46,31 | 48,33 | 3,11% | 4.651.116,00 |
| 05.01.2024 | 45,17 | 48,37 | 44,50 | 46,87 | 0,60% | 5.449.323,00 |
| 04.01.2024 | 46,20 | 47,47 | 45,23 | 46,59 | -0,21% | 5.266.088,00 |
| 03.01.2024 | 46,50 | 47,98 | 45,60 | 46,69 | -4,46% | 6.591.422,00 |
| 02.01.2024 | 51,61 | 51,62 | 48,11 | 48,87 | -7,69% | 7.585.175,00 |
| 29.12.2023 | 54,66 | 55,46 | 52,44 | 52,94 | -3,59% | 5.944.094,00 |
| 28.12.2023 | 53,53 | 56,60 | 53,25 | 54,91 | 0,96% | 7.151.254,00 |
| 27.12.2023 | 54,20 | 55,74 | 52,15 | 54,39 | 1,55% | 7.952.917,00 |
| 26.12.2023 | 55,64 | 55,90 | 52,12 | 53,56 | -2,16% | 9.299.529,00 |