107,990€
-1,09%
Echtzeit-Aktienkurs Carvana Co.
Bid:
Ask:
Aktienkurse zur Carvana Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 108,96 | 108,96 | 106,62 | 106,62 | -2,34% | 367,00 |
| 16.05.2024 | 109,96 | 113,46 | 108,94 | 109,18 | -1,21% | 526,00 |
| 15.05.2024 | 113,40 | 114,72 | 109,32 | 110,52 | -1,09% | 1.065,00 |
| 14.05.2024 | 108,10 | 114,62 | 108,10 | 111,74 | 2,16% | 1.494,00 |
| 13.05.2024 | 109,98 | 110,96 | 108,36 | 109,38 | 1,20% | 699,00 |
| 10.05.2024 | 115,00 | 115,50 | 107,58 | 108,08 | -0,26% | 1.961,00 |
| 09.05.2024 | 104,96 | 108,50 | 104,96 | 108,36 | 2,91% | 452,00 |
| 08.05.2024 | 107,00 | 108,20 | 104,92 | 105,30 | -2,70% | 3.123,00 |
| 07.05.2024 | 112,84 | 116,58 | 108,22 | 108,22 | -5,90% | 680,00 |
| 06.05.2024 | 114,54 | 119,66 | 111,34 | 115,00 | 2,94% | 3.410,00 |
| 03.05.2024 | 108,84 | 114,80 | 107,12 | 111,72 | 2,84% | 3.008,00 |
| 02.05.2024 | 107,04 | 113,26 | 104,46 | 108,64 | 40,22% | 14.378,00 |
| 30.04.2024 | 77,51 | 79,06 | 75,80 | 77,48 | -2,13% | 1.529,00 |
| 29.04.2024 | 80,00 | 82,50 | 78,60 | 79,17 | 0,98% | 1.707,00 |
| 26.04.2024 | 73,00 | 78,57 | 70,78 | 78,40 | 9,09% | 2.627,00 |
| 25.04.2024 | 70,07 | 71,87 | 67,35 | 71,87 | 0,41% | 863,00 |
| 24.04.2024 | 71,78 | 72,50 | 70,48 | 71,58 | 1,20% | 745,00 |
| 23.04.2024 | 67,50 | 71,09 | 67,50 | 70,73 | 8,87% | 1.556,00 |
| 22.04.2024 | 68,21 | 68,21 | 63,65 | 64,97 | -2,42% | 1.273,00 |
| 19.04.2024 | 65,81 | 67,03 | 64,66 | 66,58 | -2,56% | 2.378,00 |
| 18.04.2024 | 64,21 | 68,33 | 64,21 | 68,33 | 4,93% | 495,00 |
| 17.04.2024 | 66,09 | 68,42 | 64,40 | 65,12 | -1,66% | 2.652,00 |
| 16.04.2024 | 64,92 | 66,22 | 63,97 | 66,22 | 0,78% | 2.632,00 |
| 15.04.2024 | 69,69 | 71,53 | 65,12 | 65,71 | -6,78% | 2.343,00 |
| 12.04.2024 | 73,19 | 73,19 | 69,79 | 70,49 | -6,67% | 936,00 |
| 11.04.2024 | 74,09 | 75,53 | 71,79 | 75,53 | 1,38% | 2.064,00 |
| 10.04.2024 | 77,99 | 77,99 | 73,07 | 74,50 | -3,48% | 3.175,00 |
| 09.04.2024 | 75,53 | 77,44 | 74,22 | 77,19 | 0,88% | 3.871,00 |
| 08.04.2024 | 78,07 | 78,21 | 76,52 | 76,52 | -0,67% | 2.628,00 |
| 05.04.2024 | 76,04 | 78,00 | 74,84 | 77,04 | 1,41% | 564,00 |
| 04.04.2024 | 75,53 | 79,35 | 75,52 | 75,97 | -0,67% | 1.306,00 |
| 03.04.2024 | 76,38 | 78,00 | 74,76 | 76,48 | -0,78% | 2.169,00 |
| 02.04.2024 | 79,99 | 81,62 | 75,66 | 77,08 | -5,13% | 1.912,00 |
| 28.03.2024 | 82,65 | 84,20 | 79,60 | 81,25 | -3,45% | 2.612,00 |
| 27.03.2024 | 83,95 | 86,00 | 82,10 | 84,15 | 0,66% | 3.107,00 |
| 26.03.2024 | 83,25 | 86,40 | 82,05 | 83,60 | 2,70% | 3.945,00 |
| 25.03.2024 | 80,30 | 84,30 | 79,25 | 81,40 | 3,23% | 1.938,00 |
| 22.03.2024 | 80,25 | 82,40 | 78,50 | 78,85 | -3,55% | 3.398,00 |
| 21.03.2024 | 80,10 | 82,70 | 79,50 | 81,75 | 2,25% | 2.373,00 |
| 20.03.2024 | 74,95 | 79,95 | 74,95 | 79,95 | 11,04% | 5.687,00 |
| 19.03.2024 | 74,65 | 74,65 | 70,80 | 72,00 | -3,55% | 431,00 |
| 18.03.2024 | 73,80 | 76,10 | 72,50 | 74,65 | 0,88% | 6.934,00 |
| 15.03.2024 | 70,65 | 74,90 | 69,75 | 74,00 | 5,41% | 500,00 |
| 14.03.2024 | 72,85 | 72,85 | 69,70 | 70,20 | -3,64% | 1.356,00 |
| 13.03.2024 | 69,00 | 73,45 | 69,00 | 72,85 | 4,90% | 2.947,00 |
| 12.03.2024 | 72,90 | 74,65 | 69,20 | 69,45 | -2,25% | 1.985,00 |
| 11.03.2024 | 78,60 | 79,80 | 71,05 | 71,05 | -8,97% | 2.635,00 |
| 08.03.2024 | 73,50 | 82,00 | 73,45 | 78,05 | 6,77% | 4.478,00 |
| 07.03.2024 | 71,95 | 73,80 | 70,55 | 73,10 | 2,67% | 1.936,00 |
| 06.03.2024 | 72,10 | 73,85 | 70,75 | 71,20 | -0,28% | 1.012,00 |
| 05.03.2024 | 74,25 | 75,70 | 69,70 | 71,40 | -5,56% | 1.763,00 |
| 04.03.2024 | 75,35 | 77,20 | 74,90 | 75,60 | -1,37% | 1.625,00 |
| 01.03.2024 | 71,00 | 76,65 | 70,00 | 76,65 | 9,50% | 3.210,00 |
| 29.02.2024 | 69,75 | 72,80 | 68,55 | 70,00 | 1,01% | 2.345,00 |
| 28.02.2024 | 73,20 | 75,85 | 69,05 | 69,30 | -6,92% | 10.251,00 |
| 27.02.2024 | 64,90 | 76,70 | 63,70 | 74,45 | 14,71% | 12.465,00 |
| 26.02.2024 | 64,30 | 69,40 | 61,45 | 64,90 | 1,25% | 17.010,00 |
| 23.02.2024 | 60,00 | 70,15 | 59,00 | 64,10 | 31,68% | 28.340,00 |
| 22.02.2024 | 47,28 | 49,28 | 45,80 | 48,68 | 8,56% | 5.947,00 |
| 21.02.2024 | 47,26 | 48,10 | 44,84 | 44,84 | -6,74% | 479,00 |
| 20.02.2024 | 48,76 | 49,52 | 45,38 | 48,08 | -1,52% | 3.662,00 |
| 19.02.2024 | 49,00 | 50,00 | 48,82 | 48,82 | 0,74% | 1.605,00 |
| 16.02.2024 | 52,35 | 53,40 | 48,32 | 48,46 | -9,34% | 3.790,00 |
| 15.02.2024 | 51,15 | 53,55 | 49,78 | 53,45 | 5,84% | 4.965,00 |
| 14.02.2024 | 49,02 | 50,50 | 48,44 | 50,50 | 6,00% | 3.412,00 |
| 13.02.2024 | 51,70 | 51,70 | 47,32 | 47,64 | -6,86% | 4.637,00 |
| 12.02.2024 | 49,52 | 52,75 | 48,56 | 51,15 | 4,13% | 3.303,00 |
| 09.02.2024 | 48,08 | 50,25 | 47,06 | 49,12 | 2,21% | 3.817,00 |
| 08.02.2024 | 44,08 | 48,80 | 44,08 | 48,06 | 7,85% | 6.740,00 |
| 07.02.2024 | 45,22 | 45,48 | 43,08 | 44,56 | -0,31% | 2.647,00 |
| 06.02.2024 | 41,28 | 44,70 | 40,70 | 44,70 | 10,26% | 6.130,00 |
| 05.02.2024 | 40,14 | 40,58 | 39,58 | 40,54 | 0,50% | 1.090,00 |
| 02.02.2024 | 38,84 | 40,66 | 37,50 | 40,34 | 3,81% | 597,00 |
| 01.02.2024 | 40,48 | 40,94 | 37,18 | 38,86 | -2,85% | 5.128,00 |
| 31.01.2024 | 39,96 | 42,30 | 39,56 | 40,00 | -0,99% | 3.262,00 |
| 30.01.2024 | 41,90 | 41,90 | 40,40 | 40,40 | -1,66% | 1.239,00 |
| 29.01.2024 | 38,08 | 41,08 | 38,08 | 41,08 | 6,37% | 4.912,00 |
| 26.01.2024 | 37,48 | 38,62 | 37,48 | 38,62 | 2,17% | 1.040,00 |
| 25.01.2024 | 38,10 | 39,08 | 37,80 | 37,80 | -2,63% | 4.009,00 |
| 24.01.2024 | 41,80 | 43,14 | 38,78 | 38,82 | -8,62% | 9.285,00 |
| 23.01.2024 | 43,94 | 45,52 | 41,90 | 42,48 | -4,71% | 4.212,00 |
| 22.01.2024 | 41,82 | 46,04 | 41,46 | 44,58 | 7,99% | 3.992,00 |
| 19.01.2024 | 39,10 | 41,34 | 38,70 | 41,28 | 4,77% | 1.885,00 |
| 18.01.2024 | 39,06 | 39,92 | 38,50 | 39,40 | 1,76% | 1.957,00 |
| 17.01.2024 | 38,74 | 38,74 | 37,60 | 38,72 | -0,05% | 7.263,00 |
| 16.01.2024 | 37,82 | 39,70 | 37,82 | 38,74 | 0,73% | 6.006,00 |
| 15.01.2024 | 38,54 | 39,30 | 38,46 | 38,46 | -1,99% | 1.160,00 |
| 12.01.2024 | 41,36 | 42,38 | 39,24 | 39,24 | -5,17% | 5.132,00 |
| 11.01.2024 | 42,30 | 42,30 | 39,82 | 41,38 | -2,82% | 6.253,00 |
| 10.01.2024 | 43,76 | 43,76 | 41,20 | 42,58 | -1,30% | 2.906,00 |
| 09.01.2024 | 44,46 | 44,46 | 42,50 | 43,14 | -2,97% | 1.796,00 |
| 08.01.2024 | 43,16 | 44,52 | 42,56 | 44,46 | 3,40% | 1.469,00 |
| 05.01.2024 | 43,10 | 43,88 | 40,84 | 43,00 | 1,32% | 3.252,00 |
| 04.01.2024 | 43,30 | 43,58 | 41,62 | 42,44 | -2,93% | 1.973,00 |
| 03.01.2024 | 44,90 | 44,90 | 42,04 | 43,72 | -0,59% | 4.403,00 |
| 02.01.2024 | 48,48 | 49,16 | 43,98 | 43,98 | -11,37% | 7.105,00 |
| 29.12.2023 | 50,20 | 50,30 | 49,50 | 49,62 | 0,16% | 382,00 |
| 28.12.2023 | 48,16 | 50,85 | 48,16 | 49,54 | 2,57% | 5.165,00 |
| 27.12.2023 | 48,34 | 50,05 | 46,84 | 48,30 | -3,28% | 7.959,00 |
| 22.12.2023 | 53,00 | 54,85 | 49,76 | 49,94 | -5,15% | 7.311,00 |