Carvana Co. Class A CVNA
NYSE · Vereinigte Staaten · Einzelhandel
$62,54-1,08 (-1,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62,54 | -1,70 % | $64,07 | $64,51 | $62,25 | 7,24M |
| 2026-09-29 | $63,62 | +5,21 % | $62,53 | $64,69 | $61,95 | 10,17M |
| 2026-09-28 | $60,47 | -7,06 % | $63,68 | $64,22 | $59,65 | 15,47M |
| 2026-09-25 | $65,06 | +1,37 % | $64,09 | $65,48 | $63,40 | 4,22M |
| 2026-09-24 | $64,18 | +0,36 % | $63,65 | $64,53 | $62,44 | 6,97M |
| 2026-09-23 | $63,95 | -2,22 % | $64,91 | $65,04 | $62,15 | 8,56M |
| 2026-09-22 | $65,40 | -2,65 % | $68,42 | $69,20 | $65,27 | 5,98M |
| 2026-09-21 | $67,18 | +3,18 % | $65,89 | $68,01 | $65,44 | 5,44M |
| 2026-09-18 | $65,11 | -1,11 % | $65,94 | $66,57 | $64,75 | 14,44M |
| 2026-09-17 | $65,84 | +0,67 % | $67,47 | $67,71 | $65,42 | 6,45M |
| 2026-09-16 | $65,40 | -2,24 % | $67,65 | $67,75 | $64,84 | 8,55M |
| 2026-09-15 | $66,90 | -5,60 % | $70,56 | $71,17 | $66,58 | 7,98M |
| 2026-09-14 | $70,87 | +2,47 % | $69,30 | $71,18 | $68,84 | 5,96M |
| 2026-09-11 | $69,16 | -1,59 % | $71,53 | $71,89 | $69,04 | 5,88M |
| 2026-09-10 | $70,28 | -4,26 % | $71,91 | $72,88 | $69,99 | 6,81M |
| 2026-09-09 | $73,41 | -1,75 % | $74,50 | $76,37 | $73,16 | 6,09M |
| 2026-09-08 | $74,72 | +0,17 % | $75,00 | $75,53 | $73,01 | 5,80M |
| 2026-09-04 | $74,59 | +1,58 % | $72,85 | $75,10 | $71,94 | 3,70M |
| 2026-09-03 | $73,43 | -0,98 % | $75,05 | $76,44 | $72,89 | 5,87M |
| 2026-09-02 | $74,16 | +2,74 % | $71,94 | $75,46 | $71,82 | 7,10M |
| 2026-09-01 | $72,18 | -1,74 % | $72,11 | $72,26 | $70,64 | 5,62M |
| 2026-08-31 | $73,46 | -0,78 % | $73,21 | $74,57 | $72,37 | 6,09M |
| 2026-08-28 | $74,04 | -0,07 % | $74,47 | $76,23 | $73,78 | 4,62M |
| 2026-08-27 | $74,09 | +0,19 % | $73,95 | $76,36 | $73,13 | 4,17M |
| 2026-08-26 | $73,95 | -2,40 % | $75,86 | $76,80 | $73,31 | 5,40M |
| 2026-08-25 | $75,77 | +4,76 % | $72,90 | $76,45 | $72,20 | 9,33M |
| 2026-08-24 | $72,33 | +3,46 % | $70,00 | $72,77 | $69,82 | 9,61M |
| 2026-08-21 | $69,91 | -2,25 % | $71,87 | $72,06 | $69,19 | 12,50M |
| 2026-08-20 | $71,52 | +1,53 % | $69,66 | $71,71 | $69,04 | 11,20M |
| 2026-08-19 | $70,44 | +8,37 % | $65,83 | $71,18 | $65,69 | 12,35M |
| 2026-08-18 | $65,00 | -7,26 % | $67,62 | $69,00 | $64,76 | 16,88M |
| 2026-08-17 | $70,09 | -7,28 % | $74,61 | $74,80 | $69,94 | 7,52M |
| 2026-08-14 | $75,59 | +2,56 % | $73,82 | $76,07 | $73,65 | 5,47M |
| 2026-08-13 | $73,70 | +1,68 % | $72,30 | $74,84 | $71,69 | 7,91M |
| 2026-08-12 | $72,48 | +0,67 % | $72,80 | $73,00 | $70,31 | 4,71M |
| 2026-08-11 | $72,00 | -2,91 % | $72,96 | $73,59 | $69,76 | 6,77M |
| 2026-08-10 | $74,16 | +4,67 % | $71,00 | $74,78 | $70,75 | 11,92M |
| 2026-08-07 | $70,85 | +3,67 % | $69,43 | $73,17 | $69,32 | 10,49M |
| 2026-08-06 | $68,34 | -1,64 % | $68,41 | $69,77 | $67,21 | 8,41M |
| 2026-08-05 | $69,48 | +2,13 % | $69,32 | $70,18 | $68,70 | 8,12M |
| 2026-08-04 | $68,03 | +2,87 % | $67,57 | $69,33 | $66,82 | 7,79M |
| 2026-08-03 | $66,13 | +6,05 % | $63,44 | $66,16 | $62,10 | 10,04M |
| 2026-07-31 | $62,36 | +1,50 % | $62,12 | $63,28 | $59,69 | 11,88M |
| 2026-07-30 | $61,44 | -7,36 % | $58,95 | $61,60 | $56,12 | 33,50M |
| 2026-07-29 | $66,32 | +0,38 % | $65,02 | $69,40 | $64,41 | 18,10M |
| 2026-07-28 | $66,07 | +3,17 % | $64,04 | $66,66 | $61,95 | 11,29M |
| 2026-07-27 | $64,04 | +5,92 % | $62,50 | $64,80 | $62,14 | 8,94M |
| 2026-07-24 | $60,46 | +0,45 % | $60,49 | $61,17 | $59,06 | 6,44M |
| 2026-07-23 | $60,19 | -4,08 % | $61,77 | $61,89 | $59,54 | 10,72M |
| 2026-07-22 | $62,75 | -4,32 % | $64,27 | $64,29 | $62,69 | 8,23M |
| 2026-07-21 | $65,58 | +2,25 % | $63,77 | $65,79 | $63,03 | 8,71M |
| 2026-07-20 | $64,14 | -4,75 % | $67,65 | $67,96 | $63,81 | 10,49M |
| 2026-07-17 | $67,34 | -4,70 % | $68,81 | $70,46 | $67,10 | 8,03M |
| 2026-07-16 | $70,66 | +0,10 % | $69,89 | $72,77 | $68,92 | 5,80M |
| 2026-07-15 | $70,59 | +0,30 % | $71,20 | $71,93 | $69,06 | 5,95M |
| 2026-07-14 | $70,38 | +8,29 % | $66,16 | $71,19 | $66,06 | 9,81M |
| 2026-07-13 | $64,99 | -1,28 % | $65,56 | $67,65 | $64,30 | 6,71M |
| 2026-07-10 | $65,83 | -1,92 % | $67,89 | $69,37 | $65,72 | 4,77M |
| 2026-07-09 | $67,12 | +1,15 % | $66,00 | $68,38 | $65,00 | 5,41M |
| 2026-07-08 | $66,36 | -1,67 % | $66,15 | $66,98 | $63,75 | 11,68M |
| 2026-07-07 | $67,49 | -4,11 % | $70,32 | $71,29 | $65,98 | 20,22M |
| 2026-07-06 | $70,38 | +2,59 % | $68,83 | $70,74 | $68,23 | 6,02M |
| 2026-07-02 | $68,60 | +1,08 % | $68,45 | $69,96 | $66,51 | 8,38M |
| 2026-07-01 | $67,87 | +3,11 % | $65,54 | $70,75 | $64,51 | 11,60M |
| 2026-06-30 | $65,82 | +3,30 % | $62,90 | $65,95 | $62,37 | 8,66M |
| 2026-06-29 | $63,72 | +2,20 % | $64,11 | $66,01 | $63,22 | 13,11M |
| 2026-06-26 | $62,35 | -5,82 % | $65,50 | $65,89 | $61,85 | 36,20M |
| 2026-06-25 | $66,20 | -2,52 % | $67,92 | $69,33 | $65,32 | 9,98M |
| 2026-06-24 | $67,91 | +4,75 % | $65,19 | $68,07 | $64,92 | 10,73M |
| 2026-06-23 | $64,83 | -2,76 % | $66,00 | $67,21 | $64,71 | 9,48M |
| 2026-06-22 | $66,67 | +0,17 % | $66,90 | $69,16 | $66,13 | 9,03M |
| 2026-06-18 | $66,56 | +5,89 % | $64,40 | $68,02 | $64,10 | 14,50M |
| 2026-06-17 | $62,86 | -10,25 % | $68,83 | $69,16 | $62,41 | 17,21M |
| 2026-06-16 | $70,04 | +1,65 % | $70,00 | $71,50 | $68,68 | 7,20M |
| 2026-06-15 | $68,90 | +7,49 % | $66,96 | $70,52 | $66,93 | 15,29M |
| 2026-06-12 | $64,10 | -5,49 % | $67,41 | $68,10 | $63,74 | 10,04M |
| 2026-06-11 | $67,82 | +0,85 % | $67,01 | $68,69 | $65,32 | 12,39M |
| 2026-06-10 | $67,25 | -3,39 % | $69,25 | $70,14 | $66,70 | 7,09M |
| 2026-06-09 | $69,61 | +0,23 % | $71,20 | $73,55 | $67,20 | 8,19M |
| 2026-06-08 | $69,45 | +4,42 % | $67,03 | $70,04 | $66,52 | 8,29M |
| 2026-06-05 | $66,51 | +0,48 % | $65,99 | $68,47 | $65,05 | 6,72M |
| 2026-06-04 | $66,19 | +3,99 % | $64,09 | $66,58 | $63,88 | 6,72M |
| 2026-06-03 | $63,65 | -2,97 % | $64,44 | $64,90 | $61,03 | 12,20M |
| 2026-06-02 | $65,60 | -7,61 % | $67,81 | $68,32 | $64,15 | 13,40M |
| 2026-06-01 | $71,00 | -2,74 % | $72,30 | $72,81 | $69,11 | 9,45M |
| 2026-05-29 | $73,00 | -0,67 % | $73,59 | $74,00 | $71,63 | 16,46M |
| 2026-05-28 | $73,49 | +0,67 % | $72,55 | $75,11 | $71,10 | 10,29M |
| 2026-05-27 | $73,00 | +4,06 % | $70,25 | $73,96 | $70,08 | 11,97M |
| 2026-05-26 | $70,15 | +2,74 % | $69,79 | $73,50 | $69,74 | 10,36M |
| 2026-05-22 | $68,28 | +6,04 % | $64,78 | $68,37 | $64,66 | 9,36M |