46,395€
-1,77%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 47,01 | 47,11 | 46,23 | 46,54 | -1,46% | 320,00 |
| 09.10.2026 | 48,01 | 48,17 | 46,84 | 47,23 | -0,27% | 14,00 |
| 08.10.2026 | 47,52 | 48,05 | 47,14 | 47,36 | -1,72% | 300,00 |
| 07.10.2026 | 49,30 | 49,48 | 47,30 | 48,19 | -2,01% | - |
| 06.10.2026 | 48,99 | 49,69 | 48,64 | 49,18 | 0,76% | - |
| 05.10.2026 | 49,09 | 49,57 | 47,17 | 48,81 | -0,25% | - |
| 02.10.2026 | 49,73 | 50,45 | 48,15 | 48,93 | -1,08% | - |
| 01.10.2026 | 48,91 | 50,11 | 48,20 | 49,47 | 0,93% | - |
| 30.09.2026 | 52,27 | 52,53 | 48,61 | 49,01 | -6,65% | 202,00 |
| 29.09.2026 | 49,64 | 56,09 | 49,46 | 52,50 | 6,69% | 820,00 |
| 28.09.2026 | 50,12 | 51,66 | 49,04 | 49,21 | -1,98% | - |
| 25.09.2026 | 49,58 | 51,36 | 49,36 | 50,21 | 0,81% | - |
| 24.09.2026 | 50,32 | 51,35 | 48,60 | 49,80 | -1,37% | - |
| 23.09.2026 | 49,80 | 52,09 | 48,28 | 50,49 | 1,67% | 1.600,00 |
| 22.09.2026 | 50,47 | 51,09 | 49,11 | 49,66 | -2,59% | - |
| 21.09.2026 | 50,04 | 51,28 | 49,81 | 50,98 | 2,21% | - |
| 18.09.2026 | 50,97 | 51,67 | 49,18 | 49,88 | -2,20% | 180,00 |
| 17.09.2026 | 51,47 | 51,94 | 50,49 | 51,00 | -1,62% | - |
| 16.09.2026 | 51,94 | 52,08 | 50,98 | 51,84 | -0,84% | - |
| 15.09.2026 | 53,44 | 53,46 | 51,82 | 52,28 | -1,73% | - |
| 14.09.2026 | 52,87 | 53,62 | 52,77 | 53,20 | 0,80% | - |
| 11.09.2026 | 52,15 | 53,64 | 52,11 | 52,78 | 1,85% | 72,00 |
| 10.09.2026 | 51,92 | 52,43 | 51,65 | 51,82 | -0,08% | - |
| 09.09.2026 | 52,10 | 52,39 | 51,13 | 51,86 | -0,54% | 196,00 |
| 08.09.2026 | 54,27 | 54,46 | 51,80 | 52,14 | -4,10% | - |
| 07.09.2026 | 54,48 | 54,51 | 54,31 | 54,37 | 0,02% | - |
| 04.09.2026 | 53,93 | 54,59 | 53,71 | 54,36 | 1,34% | 196,00 |
| 03.09.2026 | 52,97 | 54,30 | 52,81 | 53,64 | 1,25% | - |
| 02.09.2026 | 52,65 | 53,64 | 52,54 | 52,98 | 0,61% | - |
| 01.09.2026 | 52,88 | 53,00 | 51,94 | 52,66 | 0,08% | 70,00 |
| 31.08.2026 | 53,50 | 53,77 | 52,16 | 52,62 | -2,05% | 315,00 |
| 28.08.2026 | 53,76 | 54,47 | 53,46 | 53,72 | -1,10% | 288,00 |
| 27.08.2026 | 54,88 | 55,06 | 53,75 | 54,32 | -0,98% | - |
| 26.08.2026 | 55,02 | 56,00 | 54,70 | 54,86 | 0,66% | 120,00 |
| 25.08.2026 | 53,99 | 55,31 | 53,68 | 54,50 | 1,34% | 238,00 |
| 24.08.2026 | 53,07 | 54,08 | 52,67 | 53,78 | 2,79% | - |
| 21.08.2026 | 52,24 | 53,95 | 52,20 | 52,32 | 0,15% | 31,00 |
| 20.08.2026 | 51,66 | 52,97 | 51,24 | 52,24 | 3,69% | - |
| 19.08.2026 | 49,44 | 51,24 | 49,41 | 50,38 | 58,03% | 299,00 |
| 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 |