76,780€
-1,21%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 77,65 | 78,35 | 76,69 | 76,69 | -1,33% | - |
| 03.01.2025 | 79,12 | 79,42 | 77,24 | 77,72 | -1,89% | - |
| 02.01.2025 | 80,84 | 80,84 | 78,86 | 79,22 | -0,39% | - |
| 30.12.2024 | 80,45 | 81,10 | 79,53 | 79,53 | -0,98% | - |
| 27.12.2024 | 80,44 | 81,93 | 79,98 | 80,32 | -0,17% | - |
| 23.12.2024 | 80,62 | 81,08 | 79,46 | 80,46 | -0,51% | - |
| 20.12.2024 | 81,39 | 81,79 | 78,95 | 80,87 | -0,61% | - |
| 19.12.2024 | 78,66 | 87,72 | 76,19 | 81,37 | 3,68% | - |
| 18.12.2024 | 79,23 | 80,90 | 74,80 | 78,48 | -1,05% | 30,00 |
| 17.12.2024 | 82,73 | 82,73 | 79,11 | 79,31 | -2,54% | - |
| 16.12.2024 | 82,11 | 83,33 | 80,93 | 81,38 | -0,94% | - |
| 13.12.2024 | 82,72 | 83,21 | 81,50 | 82,15 | -0,95% | - |
| 12.12.2024 | 82,89 | 83,54 | 82,42 | 82,94 | 0,04% | - |
| 11.12.2024 | 81,77 | 83,70 | 81,34 | 82,91 | 1,44% | - |
| 10.12.2024 | 82,63 | 83,10 | 81,08 | 81,73 | -1,11% | - |
| 09.12.2024 | 82,23 | 83,26 | 80,91 | 82,65 | 1,31% | - |
| 06.12.2024 | 79,88 | 81,82 | 79,63 | 81,58 | 2,20% | - |
| 05.12.2024 | 79,00 | 80,71 | 78,55 | 79,82 | 1,08% | - |
| 04.12.2024 | 80,13 | 80,71 | 78,66 | 78,97 | -1,50% | - |
| 03.12.2024 | 78,75 | 80,46 | 78,75 | 80,17 | 1,79% | - |
| 02.12.2024 | 79,41 | 80,38 | 78,73 | 78,76 | -0,94% | - |
| 29.11.2024 | 80,36 | 80,81 | 78,37 | 79,51 | -1,06% | - |
| 28.11.2024 | 80,06 | 80,41 | 80,06 | 80,36 | 0,65% | - |
| 27.11.2024 | 81,12 | 81,78 | 79,50 | 79,84 | -1,51% | - |
| 26.11.2024 | 81,14 | 81,38 | 79,52 | 81,06 | -0,25% | - |
| 25.11.2024 | 78,16 | 82,41 | 77,89 | 81,26 | 4,02% | - |
| 22.11.2024 | 76,52 | 78,60 | 76,52 | 78,12 | 1,34% | - |
| 21.11.2024 | 72,32 | 77,57 | 72,32 | 77,09 | 6,60% | - |
| 20.11.2024 | 71,07 | 72,82 | 70,74 | 72,32 | 1,73% | - |
| 19.11.2024 | 73,19 | 73,37 | 70,33 | 71,09 | -3,03% | - |
| 18.11.2024 | 74,50 | 74,62 | 72,75 | 73,31 | -1,72% | - |
| 15.11.2024 | 74,73 | 74,73 | 73,23 | 74,59 | -0,19% | - |
| 14.11.2024 | 74,15 | 75,34 | 73,62 | 74,73 | 0,67% | - |
| 13.11.2024 | 72,62 | 74,24 | 71,83 | 74,23 | 2,32% | 48,00 |
| 12.11.2024 | 72,50 | 72,84 | 71,94 | 72,55 | 0,21% | - |
| 11.11.2024 | 70,91 | 72,66 | 70,56 | 72,40 | 2,13% | - |
| 08.11.2024 | 71,19 | 71,36 | 70,15 | 70,89 | -0,35% | - |
| 07.11.2024 | 72,13 | 72,13 | 69,83 | 71,14 | -1,51% | - |
| 06.11.2024 | 69,67 | 72,93 | 69,67 | 72,23 | 6,83% | - |
| 05.11.2024 | 67,18 | 67,66 | 66,11 | 67,61 | 0,88% | - |
| 04.11.2024 | 66,47 | 67,91 | 66,07 | 67,02 | 0,49% | - |
| 01.11.2024 | 66,21 | 68,35 | 66,21 | 66,69 | 0,74% | - |
| 31.10.2024 | 69,20 | 69,92 | 65,94 | 66,20 | -4,34% | - |
| 30.10.2024 | 68,17 | 69,82 | 67,73 | 69,20 | 1,54% | - |
| 29.10.2024 | 68,71 | 68,76 | 67,56 | 68,15 | -0,83% | - |
| 28.10.2024 | 66,71 | 68,79 | 66,67 | 68,72 | 3,04% | - |
| 25.10.2024 | 67,16 | 67,44 | 66,51 | 66,69 | -0,70% | - |
| 24.10.2024 | 66,79 | 67,52 | 66,61 | 67,16 | 0,58% | - |
| 23.10.2024 | 66,19 | 67,97 | 65,97 | 66,77 | 0,82% | - |
| 22.10.2024 | 67,06 | 67,23 | 65,60 | 66,23 | -1,24% | - |
| 21.10.2024 | 68,69 | 68,88 | 66,41 | 67,06 | -2,43% | - |
| 18.10.2024 | 69,36 | 69,59 | 68,26 | 68,73 | -0,91% | - |
| 17.10.2024 | 68,89 | 69,52 | 68,09 | 69,36 | 0,77% | - |
| 16.10.2024 | 67,64 | 69,36 | 67,58 | 68,83 | 1,73% | - |
| 15.10.2024 | 66,81 | 69,34 | 66,75 | 67,66 | 1,29% | - |
| 14.10.2024 | 64,95 | 67,59 | 64,95 | 66,80 | 1,24% | - |
| 11.10.2024 | 65,02 | 66,07 | 64,83 | 65,98 | 1,26% | - |
| 10.10.2024 | 65,10 | 65,85 | 64,08 | 65,16 | -0,17% | - |
| 09.10.2024 | 65,70 | 66,07 | 64,82 | 65,27 | -0,93% | - |
| 08.10.2024 | 65,52 | 66,65 | 64,83 | 65,88 | 0,55% | - |
| 07.10.2024 | 66,57 | 66,65 | 64,88 | 65,52 | -1,59% | - |
| 04.10.2024 | 67,28 | 68,81 | 66,19 | 66,58 | -1,10% | - |
| 03.10.2024 | 68,31 | 68,71 | 66,84 | 67,32 | -1,45% | - |
| 02.10.2024 | 70,63 | 70,69 | 68,07 | 68,31 | -3,26% | - |
| 01.10.2024 | 69,50 | 71,01 | 68,50 | 70,61 | 1,68% | - |
| 30.09.2024 | 69,22 | 69,70 | 68,71 | 69,44 | 0,06% | - |
| 27.09.2024 | 70,27 | 70,71 | 68,38 | 69,40 | -0,77% | - |
| 26.09.2024 | 67,18 | 71,38 | 60,54 | 69,94 | 4,09% | - |
| 25.09.2024 | 68,43 | 68,47 | 66,86 | 67,19 | -1,70% | - |
| 24.09.2024 | 68,81 | 68,87 | 67,95 | 68,35 | -0,64% | - |
| 23.09.2024 | 68,19 | 69,27 | 68,17 | 68,79 | 1,09% | - |
| 20.09.2024 | 69,34 | 69,60 | 67,82 | 68,05 | -1,69% | - |
| 19.09.2024 | 69,46 | 71,21 | 69,06 | 69,22 | -0,46% | - |
| 18.09.2024 | 71,46 | 71,71 | 69,35 | 69,54 | -2,47% | - |
| 17.09.2024 | 71,01 | 72,41 | 70,98 | 71,30 | 0,37% | - |
| 16.09.2024 | 71,06 | 72,53 | 70,43 | 71,04 | -0,17% | - |
| 13.09.2024 | 68,81 | 71,19 | 68,75 | 71,16 | 3,27% | - |
| 12.09.2024 | 68,31 | 69,60 | 67,62 | 68,91 | 0,94% | - |
| 11.09.2024 | 70,53 | 70,53 | 67,07 | 68,27 | -3,36% | - |
| 10.09.2024 | 73,04 | 73,39 | 68,17 | 70,64 | -3,31% | - |
| 09.09.2024 | 71,56 | 73,82 | 71,56 | 73,06 | 1,95% | - |
| 06.09.2024 | 72,83 | 73,77 | 71,55 | 71,66 | -1,53% | - |
| 05.09.2024 | 73,86 | 74,26 | 72,57 | 72,77 | -1,76% | - |
| 04.09.2024 | 75,20 | 75,20 | 73,87 | 74,07 | -1,42% | - |
| 03.09.2024 | 76,53 | 76,68 | 74,64 | 75,14 | -1,82% | - |
| 02.09.2024 | 76,55 | 76,55 | 76,23 | 76,53 | -0,05% | - |
| 30.08.2024 | 77,02 | 77,77 | 75,65 | 76,57 | -0,61% | - |
| 29.08.2024 | 76,23 | 77,52 | 75,78 | 77,04 | 1,14% | - |
| 28.08.2024 | 75,48 | 76,67 | 75,31 | 76,17 | 0,94% | - |
| 27.08.2024 | 76,19 | 76,26 | 74,62 | 75,46 | -0,98% | - |
| 26.08.2024 | 76,65 | 77,72 | 76,06 | 76,21 | -0,68% | - |
| 23.08.2024 | 73,92 | 76,78 | 73,82 | 76,73 | 4,03% | - |
| 22.08.2024 | 73,98 | 74,45 | 72,94 | 73,76 | -0,16% | - |
| 21.08.2024 | 71,70 | 73,98 | 71,54 | 73,88 | 3,10% | - |
| 20.08.2024 | 72,45 | 72,61 | 71,40 | 71,66 | -1,12% | - |
| 19.08.2024 | 72,41 | 73,50 | 71,62 | 72,47 | -0,06% | - |
| 16.08.2024 | 72,77 | 73,57 | 72,35 | 72,51 | -0,30% | - |
| 15.08.2024 | 70,47 | 73,36 | 70,33 | 72,73 | 3,24% | - |
| 14.08.2024 | 70,02 | 71,25 | 69,33 | 70,45 | 0,48% | - |
| 13.08.2024 | 67,30 | 70,11 | 67,16 | 70,11 | 4,21% | - |