49,360€
-0,01%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,56 | 49,58 | 49,34 | 49,37 | 0,01% | - |
| 15.08.2025 | 50,01 | 50,34 | 49,19 | 49,37 | -1,12% | - |
| 14.08.2025 | 49,98 | 50,47 | 49,08 | 49,93 | -0,36% | - |
| 13.08.2025 | 48,78 | 50,20 | 48,24 | 50,11 | 3,27% | - |
| 12.08.2025 | 48,16 | 48,94 | 48,04 | 48,52 | 0,64% | - |
| 11.08.2025 | 47,32 | 48,37 | 47,25 | 48,21 | 2,15% | - |
| 08.08.2025 | 47,57 | 47,99 | 46,91 | 47,20 | -0,43% | 1,00 |
| 07.08.2025 | 48,12 | 49,17 | 47,31 | 47,40 | -1,75% | 2,00 |
| 06.08.2025 | 48,47 | 49,87 | 48,04 | 48,25 | -0,52% | - |
| 05.08.2025 | 47,49 | 49,17 | 47,32 | 48,50 | 2,55% | 2,00 |
| 04.08.2025 | 48,30 | 49,45 | 47,18 | 47,29 | -2,29% | 1,00 |
| 01.08.2025 | 49,73 | 49,77 | 47,87 | 48,40 | -2,15% | - |
| 31.07.2025 | 50,83 | 51,85 | 49,38 | 49,47 | -2,69% | 1,00 |
| 30.07.2025 | 51,49 | 51,94 | 50,38 | 50,83 | -0,61% | 1,00 |
| 29.07.2025 | 52,19 | 52,73 | 50,99 | 51,14 | -1,77% | - |
| 28.07.2025 | 51,67 | 52,87 | 51,64 | 52,06 | 0,70% | - |
| 25.07.2025 | 51,75 | 52,16 | 51,16 | 51,70 | 0,94% | 2,00 |
| 24.07.2025 | 53,40 | 53,89 | 51,22 | 51,22 | -4,01% | 2,00 |
| 23.07.2025 | 54,25 | 54,95 | 52,83 | 53,36 | -1,40% | - |
| 22.07.2025 | 52,69 | 54,17 | 52,54 | 54,12 | 2,87% | - |
| 21.07.2025 | 53,81 | 54,13 | 52,60 | 52,61 | -2,41% | 1,00 |
| 18.07.2025 | 53,78 | 54,53 | 53,15 | 53,91 | 0,35% | - |
| 17.07.2025 | 53,70 | 54,86 | 53,16 | 53,72 | 0,24% | - |
| 16.07.2025 | 54,29 | 55,09 | 52,71 | 53,59 | -1,40% | 100,00 |
| 15.07.2025 | 56,07 | 56,56 | 53,96 | 54,35 | -2,67% | - |
| 14.07.2025 | 55,07 | 56,72 | 54,76 | 55,84 | 1,40% | 1,00 |
| 11.07.2025 | 57,56 | 57,57 | 54,98 | 55,07 | -3,71% | 1,00 |
| 10.07.2025 | 57,40 | 57,81 | 56,82 | 57,19 | -0,44% | 8,00 |
| 09.07.2025 | 58,34 | 58,76 | 57,11 | 57,44 | -1,51% | - |
| 08.07.2025 | 58,76 | 59,08 | 58,13 | 58,32 | -0,60% | - |
| 07.07.2025 | 59,56 | 60,57 | 58,30 | 58,67 | -1,48% | - |
| 04.07.2025 | 60,07 | 60,07 | 59,49 | 59,55 | -0,98% | 6,00 |
| 03.07.2025 | 60,67 | 61,23 | 59,44 | 60,14 | -0,79% | - |
| 02.07.2025 | 59,54 | 61,08 | 59,54 | 60,62 | 1,71% | 1,00 |
| 01.07.2025 | 57,03 | 60,21 | 56,62 | 59,60 | 4,41% | - |
| 30.06.2025 | 57,28 | 57,65 | 56,08 | 57,08 | 0,44% | - |
| 27.06.2025 | 56,97 | 57,76 | 56,53 | 56,83 | -0,26% | - |
| 26.06.2025 | 57,91 | 58,30 | 56,66 | 56,98 | -1,64% | - |
| 25.06.2025 | 59,84 | 60,22 | 57,87 | 57,93 | -2,95% | - |
| 24.06.2025 | 58,37 | 60,00 | 58,12 | 59,69 | 2,68% | 66,00 |
| 23.06.2025 | 59,86 | 59,86 | 55,78 | 58,13 | -2,50% | - |
| 20.06.2025 | 55,89 | 62,07 | 55,89 | 59,62 | 6,67% | 283,00 |
| 19.06.2025 | 56,26 | 56,63 | 55,89 | 55,89 | -0,18% | - |
| 18.06.2025 | 56,02 | 56,54 | 55,69 | 55,99 | -0,12% | - |
| 17.06.2025 | 57,21 | 57,60 | 55,90 | 56,06 | -1,58% | - |
| 16.06.2025 | 56,22 | 57,27 | 56,04 | 56,96 | 1,48% | - |
| 13.06.2025 | 57,08 | 58,00 | 55,99 | 56,13 | -1,61% | - |
| 12.06.2025 | 59,04 | 59,04 | 56,83 | 57,05 | -3,40% | - |
| 11.06.2025 | 59,90 | 60,30 | 58,91 | 59,06 | -1,40% | - |
| 10.06.2025 | 58,82 | 60,37 | 57,91 | 59,90 | 1,84% | - |
| 09.06.2025 | 57,63 | 58,86 | 57,46 | 58,82 | 2,06% | - |
| 06.06.2025 | 57,15 | 58,43 | 57,08 | 57,63 | 0,89% | - |
| 05.06.2025 | 57,70 | 58,01 | 56,89 | 57,12 | -1,19% | - |
| 04.06.2025 | 58,23 | 58,65 | 57,51 | 57,81 | -0,82% | - |
| 03.06.2025 | 56,12 | 58,58 | 55,75 | 58,29 | 4,05% | - |
| 02.06.2025 | 56,82 | 56,82 | 54,27 | 56,02 | -1,25% | - |
| 30.05.2025 | 55,56 | 57,22 | 54,79 | 56,73 | 2,44% | - |
| 29.05.2025 | 55,74 | 57,47 | 54,74 | 55,38 | -0,61% | - |
| 28.05.2025 | 55,61 | 56,59 | 55,33 | 55,72 | 0,32% | - |
| 27.05.2025 | 55,25 | 56,15 | 54,67 | 55,54 | 0,18% | - |
| 26.05.2025 | 54,79 | 55,60 | 54,59 | 55,44 | 1,15% | - |
| 23.05.2025 | 56,06 | 56,53 | 54,26 | 54,81 | -2,26% | - |
| 22.05.2025 | 56,94 | 57,06 | 55,06 | 56,08 | 0,21% | - |
| 21.05.2025 | 59,16 | 59,16 | 55,85 | 55,96 | -5,46% | - |
| 20.05.2025 | 60,47 | 60,57 | 59,05 | 59,19 | -2,05% | - |
| 19.05.2025 | 60,32 | 60,92 | 58,50 | 60,43 | 0,32% | - |
| 16.05.2025 | 60,73 | 60,84 | 59,94 | 60,24 | -0,69% | - |
| 15.05.2025 | 60,73 | 60,73 | 59,60 | 60,66 | -0,02% | - |
| 14.05.2025 | 62,20 | 62,24 | 60,49 | 60,67 | -2,43% | - |
| 13.05.2025 | 62,30 | 62,98 | 61,05 | 62,18 | -0,06% | - |
| 12.05.2025 | 58,78 | 63,11 | 58,78 | 62,22 | 5,83% | - |
| 09.05.2025 | 59,28 | 59,56 | 58,20 | 58,79 | -0,74% | - |
| 08.05.2025 | 57,87 | 60,39 | 57,84 | 59,23 | 1,65% | - |
| 07.05.2025 | 58,83 | 59,36 | 57,38 | 58,27 | -0,29% | - |
| 06.05.2025 | 58,60 | 58,73 | 57,46 | 58,44 | -0,36% | - |
| 05.05.2025 | 59,02 | 59,41 | 58,26 | 58,65 | -0,51% | - |
| 02.05.2025 | 57,14 | 59,27 | 57,14 | 58,95 | 3,31% | - |
| 30.04.2025 | 56,80 | 57,43 | 54,67 | 57,06 | 0,14% | - |
| 29.04.2025 | 57,04 | 57,51 | 56,41 | 56,98 | -0,19% | - |
| 28.04.2025 | 57,14 | 58,86 | 56,33 | 57,09 | -0,17% | - |
| 25.04.2025 | 57,67 | 58,34 | 56,77 | 57,19 | -0,97% | - |
| 24.04.2025 | 58,13 | 58,37 | 57,06 | 57,75 | -0,82% | - |
| 23.04.2025 | 57,03 | 60,33 | 57,03 | 58,23 | 2,19% | - |
| 22.04.2025 | 53,90 | 57,45 | 53,90 | 56,98 | 0,48% | - |
| 17.04.2025 | 56,17 | 57,23 | 55,73 | 56,71 | 0,71% | - |
| 16.04.2025 | 58,87 | 59,90 | 55,53 | 56,31 | -6,09% | - |
| 15.04.2025 | 59,48 | 60,35 | 59,20 | 59,96 | 0,94% | - |
| 14.04.2025 | 60,91 | 62,24 | 59,05 | 59,40 | -1,70% | - |
| 11.04.2025 | 58,75 | 60,69 | 57,52 | 60,43 | 1,51% | - |
| 10.04.2025 | 73,50 | 73,50 | 56,55 | 59,53 | -18,41% | 52,00 |
| 09.04.2025 | 66,93 | 74,74 | 64,52 | 72,96 | 9,14% | - |
| 08.04.2025 | 69,32 | 71,47 | 65,72 | 66,85 | -1,04% | - |
| 07.04.2025 | 68,45 | 69,48 | 65,15 | 67,55 | -2,36% | - |
| 04.04.2025 | 69,19 | 70,64 | 65,82 | 69,18 | -0,23% | - |
| 03.04.2025 | 74,58 | 75,98 | 68,84 | 69,34 | -9,09% | - |
| 02.04.2025 | 73,45 | 76,27 | 71,91 | 76,27 | 4,48% | - |
| 01.04.2025 | 72,15 | 73,15 | 71,57 | 73,00 | 1,15% | - |
| 31.03.2025 | 70,14 | 72,47 | 68,67 | 72,17 | 3,00% | - |
| 28.03.2025 | 71,39 | 71,82 | 69,14 | 70,07 | -1,70% | 35,00 |
| 27.03.2025 | 69,72 | 72,20 | 68,34 | 71,28 | 2,08% | 160,00 |