34,210€
0,84%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,60 | 32,01 | 31,25 | 31,88 | 1,13% | - |
| 04.05.2026 | 32,88 | 32,92 | 31,33 | 31,53 | -5,95% | 187,00 |
| 30.04.2026 | 32,76 | 33,71 | 32,37 | 33,52 | 2,27% | 238,00 |
| 29.04.2026 | 33,03 | 33,68 | 32,65 | 32,78 | -0,62% | 15,00 |
| 28.04.2026 | 32,70 | 33,17 | 32,18 | 32,98 | 1,26% | - |
| 27.04.2026 | 32,63 | 33,19 | 32,06 | 32,57 | -0,23% | 1.764,00 |
| 24.04.2026 | 33,03 | 33,18 | 32,29 | 32,65 | -0,97% | 265,00 |
| 23.04.2026 | 33,68 | 34,29 | 32,92 | 32,97 | -2,40% | - |
| 22.04.2026 | 33,45 | 34,39 | 33,13 | 33,78 | 1,34% | 58,00 |
| 21.04.2026 | 34,58 | 34,77 | 33,21 | 33,33 | -3,43% | 465,00 |
| 20.04.2026 | 34,55 | 34,86 | 33,86 | 34,52 | -0,70% | - |
| 17.04.2026 | 34,32 | 36,33 | 34,23 | 34,76 | 1,13% | 450,00 |
| 16.04.2026 | 34,37 | 35,54 | 33,66 | 34,37 | 0,16% | 638,00 |
| 15.04.2026 | 35,30 | 35,48 | 34,05 | 34,32 | -2,86% | 1.372,00 |
| 14.04.2026 | 41,60 | 41,66 | 34,42 | 35,33 | -15,41% | 785,00 |
| 13.04.2026 | 39,74 | 42,02 | 39,38 | 41,76 | 4,74% | 83,00 |
| 10.04.2026 | 38,76 | 39,87 | 38,59 | 39,87 | 2,93% | 1.341,00 |
| 09.04.2026 | 37,90 | 38,95 | 37,53 | 38,74 | 2,16% | - |
| 08.04.2026 | 38,35 | 39,10 | 37,77 | 37,92 | 1,38% | 188,00 |
| 07.04.2026 | 36,79 | 37,60 | 36,49 | 37,40 | 4,67% | 290,00 |
| 02.04.2026 | 34,58 | 35,76 | 33,98 | 35,73 | 2,76% | - |
| 01.04.2026 | 36,08 | 36,22 | 34,74 | 34,77 | -3,40% | - |
| 31.03.2026 | 35,07 | 36,57 | 34,98 | 36,00 | 3,20% | - |
| 30.03.2026 | 35,62 | 35,91 | 34,69 | 34,88 | -1,62% | 1.201,00 |
| 27.03.2026 | 37,10 | 37,15 | 35,38 | 35,46 | -4,34% | - |
| 26.03.2026 | 36,10 | 37,17 | 35,90 | 37,07 | 2,40% | - |
| 25.03.2026 | 36,47 | 37,29 | 34,67 | 36,20 | -0,65% | 720,00 |
| 24.03.2026 | 36,96 | 37,82 | 35,58 | 36,43 | -1,34% | - |
| 23.03.2026 | 36,04 | 37,86 | 35,88 | 36,93 | 1,72% | 15,00 |
| 20.03.2026 | 36,65 | 36,70 | 35,87 | 36,30 | -0,91% | - |
| 19.03.2026 | 36,48 | 36,73 | 35,42 | 36,64 | 0,59% | - |
| 18.03.2026 | 36,85 | 37,63 | 36,37 | 36,42 | -0,79% | - |
| 17.03.2026 | 36,18 | 37,63 | 36,10 | 36,71 | 1,31% | - |
| 16.03.2026 | 36,93 | 37,19 | 36,15 | 36,24 | -1,06% | 30,00 |
| 13.03.2026 | 35,79 | 37,01 | 35,64 | 36,63 | 2,73% | - |
| 12.03.2026 | 36,63 | 37,26 | 35,47 | 35,65 | -2,90% | - |
| 11.03.2026 | 37,28 | 39,13 | 36,12 | 36,72 | 1,03% | 4.560,00 |
| 10.03.2026 | 36,50 | 37,07 | 35,89 | 36,34 | -0,52% | - |
| 09.03.2026 | 36,05 | 36,75 | 34,71 | 36,53 | 0,55% | 1.260,00 |
| 06.03.2026 | 36,24 | 36,47 | 34,58 | 36,33 | 0,41% | 189,00 |
| 05.03.2026 | 36,25 | 36,61 | 35,77 | 36,18 | -0,10% | - |
| 04.03.2026 | 35,89 | 36,61 | 35,34 | 36,22 | 0,61% | 84,00 |
| 03.03.2026 | 35,59 | 36,39 | 34,10 | 36,00 | 0,69% | 15,00 |
| 02.03.2026 | 36,39 | 36,59 | 35,41 | 35,75 | -1,97% | 15,00 |
| 27.02.2026 | 36,24 | 36,92 | 35,13 | 36,47 | 0,59% | - |
| 26.02.2026 | 35,58 | 36,98 | 35,57 | 36,26 | 1,61% | - |
| 25.02.2026 | 36,57 | 36,78 | 35,46 | 35,68 | -2,63% | - |
| 24.02.2026 | 35,98 | 37,30 | 35,89 | 36,65 | 2,05% | - |
| 23.02.2026 | 37,20 | 37,70 | 35,51 | 35,91 | -4,92% | 18,00 |
| 20.02.2026 | 38,02 | 38,61 | 37,14 | 37,77 | -0,20% | 112,00 |
| 19.02.2026 | 38,05 | 39,45 | 37,73 | 37,85 | -0,12% | - |
| 18.02.2026 | 35,74 | 39,14 | 35,74 | 37,89 | 6,22% | - |
| 17.02.2026 | 34,90 | 36,46 | 34,80 | 35,67 | 1,97% | 8,00 |
| 16.02.2026 | 35,00 | 35,07 | 34,92 | 34,98 | 0,29% | 366,00 |
| 13.02.2026 | 34,53 | 35,24 | 33,56 | 34,88 | 0,93% | - |
| 12.02.2026 | 38,49 | 39,05 | 33,79 | 34,56 | -10,47% | 1.126,00 |
| 11.02.2026 | 38,54 | 38,86 | 37,39 | 38,60 | 0,03% | 98,00 |
| 10.02.2026 | 39,01 | 39,55 | 38,54 | 38,59 | -1,13% | - |
| 09.02.2026 | 39,83 | 40,03 | 38,92 | 39,03 | -2,18% | 470,00 |
| 06.02.2026 | 38,43 | 40,18 | 38,43 | 39,90 | 3,80% | 14,00 |
| 05.02.2026 | 40,11 | 40,16 | 38,32 | 38,44 | -4,57% | 86,00 |
| 04.02.2026 | 38,31 | 40,65 | 38,16 | 40,28 | 5,50% | 2.018,00 |
| 03.02.2026 | 37,80 | 39,64 | 37,71 | 38,18 | 0,47% | 1.553,00 |
| 02.02.2026 | 36,90 | 38,33 | 36,89 | 38,00 | 1,14% | 112,00 |
| 30.01.2026 | 37,81 | 38,23 | 37,12 | 37,57 | -1,18% | - |
| 29.01.2026 | 39,14 | 39,45 | 37,59 | 38,02 | -3,40% | 565,00 |
| 28.01.2026 | 38,82 | 40,08 | 38,33 | 39,36 | 2,23% | - |
| 27.01.2026 | 38,18 | 39,09 | 37,21 | 38,50 | 1,40% | 12,00 |
| 26.01.2026 | 38,96 | 39,14 | 37,47 | 37,97 | -2,79% | 378,00 |
| 23.01.2026 | 41,05 | 41,05 | 39,04 | 39,06 | -3,94% | 6.675,00 |
| 22.01.2026 | 41,80 | 42,47 | 40,28 | 40,66 | -2,61% | 1.464,00 |
| 21.01.2026 | 40,58 | 41,95 | 40,30 | 41,75 | 3,09% | 14,00 |
| 20.01.2026 | 41,15 | 41,48 | 40,09 | 40,50 | -3,31% | - |
| 19.01.2026 | 41,46 | 41,89 | 41,25 | 41,89 | -0,58% | 15,00 |
| 16.01.2026 | 41,85 | 42,13 | 41,37 | 42,13 | 0,77% | - |
| 15.01.2026 | 40,29 | 42,05 | 40,23 | 41,81 | 4,24% | 182,00 |
| 14.01.2026 | 39,75 | 41,60 | 39,23 | 40,11 | 0,60% | 1.030,00 |
| 13.01.2026 | 38,28 | 39,91 | 37,84 | 39,87 | 4,21% | 290,00 |
| 12.01.2026 | 38,56 | 38,87 | 37,99 | 38,26 | -1,59% | 198,00 |
| 09.01.2026 | 38,41 | 38,99 | 33,75 | 38,88 | 1,33% | 17,00 |
| 08.01.2026 | 36,73 | 38,95 | 36,45 | 38,37 | 3,81% | 553,00 |
| 07.01.2026 | 34,99 | 37,37 | 34,82 | 36,96 | 5,45% | 1.035,00 |
| 06.01.2026 | 34,43 | 35,08 | 33,90 | 35,05 | 1,89% | 354,00 |
| 05.01.2026 | 33,70 | 35,25 | 33,52 | 34,40 | 2,59% | 195,00 |
| 02.01.2026 | 33,13 | 33,63 | 32,62 | 33,53 | 0,69% | 14,00 |
| 30.12.2025 | 33,22 | 33,32 | 33,22 | 33,30 | -0,03% | - |
| 29.12.2025 | 33,31 | 33,43 | 32,69 | 33,31 | 2,18% | - |
| 23.12.2025 | 32,33 | 32,87 | 32,08 | 32,60 | 0,46% | 849,00 |
| 22.12.2025 | 32,76 | 33,37 | 32,19 | 32,45 | -1,46% | 15,00 |
| 19.12.2025 | 33,54 | 33,75 | 32,00 | 32,93 | -1,70% | 40,00 |
| 18.12.2025 | 34,66 | 35,75 | 30,81 | 33,50 | -4,45% | 2.810,00 |
| 17.12.2025 | 34,74 | 35,23 | 34,30 | 35,06 | 1,53% | - |
| 16.12.2025 | 34,56 | 34,82 | 34,18 | 34,53 | -0,92% | 58,00 |
| 15.12.2025 | 35,13 | 35,48 | 34,64 | 34,85 | -0,34% | 28,00 |
| 12.12.2025 | 35,64 | 35,83 | 34,80 | 34,97 | -1,80% | 290,00 |
| 11.12.2025 | 34,98 | 35,61 | 34,37 | 35,61 | 1,05% | - |
| 10.12.2025 | 33,39 | 35,66 | 33,25 | 35,24 | 4,97% | 1.240,00 |
| 09.12.2025 | 33,66 | 33,94 | 33,30 | 33,57 | -0,68% | 14,00 |
| 08.12.2025 | 33,34 | 34,13 | 33,06 | 33,80 | 1,29% | 14,00 |
| 05.12.2025 | 33,32 | 34,11 | 33,19 | 33,37 | -0,09% | 56,00 |