79,100€
-0,48%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 79,03 | 80,52 | 78,94 | 79,12 | -0,52% | - |
| 30.12.2024 | 80,07 | 80,30 | 79,53 | 79,53 | -1,07% | - |
| 27.12.2024 | 81,76 | 81,78 | 80,00 | 80,39 | -0,05% | - |
| 23.12.2024 | 80,68 | 81,08 | 79,51 | 80,43 | -0,51% | - |
| 20.12.2024 | 81,18 | 81,74 | 79,03 | 80,84 | -0,44% | - |
| 19.12.2024 | 78,42 | 87,72 | 77,57 | 81,20 | 3,37% | 100,00 |
| 18.12.2024 | 79,23 | 80,86 | 78,47 | 78,55 | -0,87% | - |
| 17.12.2024 | 81,68 | 81,77 | 79,06 | 79,24 | -3,07% | - |
| 16.12.2024 | 82,10 | 83,33 | 80,96 | 81,75 | -0,54% | 178,00 |
| 13.12.2024 | 82,93 | 83,21 | 81,51 | 82,19 | -0,84% | - |
| 12.12.2024 | 82,59 | 83,52 | 82,43 | 82,89 | 0,00% | - |
| 11.12.2024 | 81,78 | 83,69 | 81,53 | 82,89 | 1,41% | - |
| 10.12.2024 | 82,57 | 83,09 | 80,98 | 81,74 | -1,15% | - |
| 09.12.2024 | 81,68 | 83,25 | 81,48 | 82,69 | 1,31% | - |
| 06.12.2024 | 79,93 | 81,73 | 79,69 | 81,62 | 2,17% | - |
| 05.12.2024 | 79,53 | 80,67 | 79,15 | 79,89 | 0,53% | - |
| 04.12.2024 | 80,31 | 80,71 | 79,18 | 79,47 | -0,86% | - |
| 03.12.2024 | 79,23 | 80,45 | 78,33 | 80,16 | 1,17% | - |
| 02.12.2024 | 79,76 | 80,28 | 79,11 | 79,23 | -0,18% | - |
| 29.11.2024 | 80,16 | 80,72 | 78,34 | 79,37 | -1,22% | - |
| 28.11.2024 | 80,27 | 80,41 | 80,19 | 80,35 | 0,36% | - |
| 27.11.2024 | 81,18 | 81,76 | 79,52 | 80,06 | -1,36% | - |
| 26.11.2024 | 81,14 | 81,35 | 79,71 | 81,16 | 0,02% | - |
| 25.11.2024 | 78,29 | 82,33 | 78,02 | 81,14 | 3,56% | - |
| 22.11.2024 | 77,06 | 78,51 | 76,75 | 78,35 | 1,77% | - |
| 21.11.2024 | 72,69 | 77,56 | 72,58 | 76,99 | 5,92% | - |
| 20.11.2024 | 71,74 | 72,82 | 70,85 | 72,69 | 2,24% | - |
| 19.11.2024 | 72,82 | 73,00 | 70,37 | 71,10 | -2,32% | - |
| 18.11.2024 | 74,07 | 74,55 | 72,79 | 72,79 | -1,82% | - |
| 15.11.2024 | 73,81 | 74,39 | 73,23 | 74,14 | -0,24% | - |
| 14.11.2024 | 73,72 | 75,28 | 73,70 | 74,32 | 0,77% | - |
| 13.11.2024 | 72,03 | 74,22 | 71,87 | 73,75 | 2,13% | - |
| 12.11.2024 | 72,15 | 72,76 | 72,01 | 72,21 | 0,15% | - |
| 11.11.2024 | 70,56 | 72,63 | 70,56 | 72,10 | 2,33% | - |
| 08.11.2024 | 70,94 | 71,16 | 70,17 | 70,46 | -0,35% | - |
| 07.11.2024 | 71,72 | 71,72 | 69,78 | 70,71 | -1,37% | - |
| 06.11.2024 | 70,01 | 72,98 | 70,01 | 71,69 | 5,99% | - |
| 05.11.2024 | 67,23 | 67,66 | 66,11 | 67,64 | 0,70% | - |
| 04.11.2024 | 66,35 | 67,90 | 66,15 | 67,17 | -0,96% | - |
| 01.11.2024 | 66,52 | 68,35 | 65,75 | 67,82 | 2,90% | - |
| 31.10.2024 | 68,36 | 68,49 | 65,91 | 65,91 | -4,69% | - |
| 30.10.2024 | 68,07 | 69,81 | 67,27 | 69,15 | 3,58% | - |
| 29.10.2024 | 68,72 | 68,74 | 65,97 | 66,76 | -2,87% | - |
| 28.10.2024 | 66,97 | 68,76 | 65,91 | 68,73 | 3,06% | - |
| 25.10.2024 | 67,04 | 67,63 | 66,49 | 66,69 | -0,52% | - |
| 24.10.2024 | 66,63 | 67,47 | 66,55 | 67,04 | 0,57% | - |
| 23.10.2024 | 65,95 | 67,90 | 65,95 | 66,66 | 0,76% | - |
| 22.10.2024 | 66,57 | 67,37 | 65,58 | 66,16 | -0,48% | - |
| 21.10.2024 | 68,82 | 68,93 | 66,46 | 66,48 | -3,30% | - |
| 18.10.2024 | 69,25 | 69,71 | 68,25 | 68,75 | -0,87% | - |
| 17.10.2024 | 68,93 | 69,49 | 68,75 | 69,35 | 0,70% | - |
| 16.10.2024 | 67,64 | 69,36 | 67,56 | 68,87 | 1,83% | - |
| 15.10.2024 | 66,64 | 69,36 | 66,64 | 67,63 | 0,87% | - |
| 14.10.2024 | 65,97 | 67,05 | 65,30 | 67,05 | 1,59% | - |
| 11.10.2024 | 65,00 | 66,06 | 64,83 | 66,00 | 1,41% | - |
| 10.10.2024 | 65,03 | 65,62 | 64,13 | 65,08 | 0,06% | - |
| 09.10.2024 | 65,79 | 66,03 | 64,83 | 65,04 | -1,05% | - |
| 08.10.2024 | 65,80 | 66,64 | 64,83 | 65,73 | -0,38% | - |
| 07.10.2024 | 66,61 | 66,61 | 64,80 | 65,98 | -0,96% | - |
| 04.10.2024 | 67,33 | 68,84 | 66,19 | 66,62 | -0,97% | - |
| 03.10.2024 | 68,28 | 68,30 | 66,86 | 67,27 | -1,46% | - |
| 02.10.2024 | 70,46 | 70,46 | 68,10 | 68,27 | -3,38% | - |
| 01.10.2024 | 69,41 | 71,00 | 68,53 | 70,66 | 1,63% | - |
| 30.09.2024 | 69,21 | 69,70 | 68,67 | 69,53 | 0,43% | - |
| 27.09.2024 | 70,15 | 70,81 | 68,27 | 69,23 | -1,10% | - |
| 26.09.2024 | 67,86 | 71,50 | 60,52 | 70,00 | 4,56% | - |
| 25.09.2024 | 68,12 | 68,47 | 66,85 | 66,95 | -2,21% | - |
| 24.09.2024 | 68,77 | 68,86 | 67,87 | 68,46 | -0,45% | - |
| 23.09.2024 | 68,27 | 69,38 | 68,15 | 68,77 | 0,97% | - |
| 20.09.2024 | 69,28 | 69,71 | 67,76 | 68,11 | -1,76% | - |
| 19.09.2024 | 69,77 | 71,35 | 69,01 | 69,33 | -0,29% | - |
| 18.09.2024 | 71,49 | 71,59 | 69,35 | 69,53 | -2,70% | - |
| 17.09.2024 | 71,00 | 72,45 | 70,90 | 71,46 | 0,53% | - |
| 16.09.2024 | 70,99 | 72,62 | 70,33 | 71,08 | -0,08% | - |
| 13.09.2024 | 68,79 | 71,25 | 68,79 | 71,14 | 3,27% | - |
| 12.09.2024 | 68,41 | 69,59 | 67,50 | 68,89 | 0,98% | - |
| 11.09.2024 | 70,05 | 70,35 | 67,06 | 68,22 | -3,21% | - |
| 10.09.2024 | 72,93 | 73,19 | 68,19 | 70,48 | -3,52% | - |
| 09.09.2024 | 72,47 | 73,85 | 72,25 | 73,05 | 2,01% | - |
| 06.09.2024 | 72,83 | 73,93 | 71,54 | 71,61 | -1,72% | - |
| 05.09.2024 | 73,84 | 74,31 | 72,59 | 72,86 | -1,37% | - |
| 04.09.2024 | 74,85 | 75,13 | 73,87 | 73,87 | -1,78% | - |
| 03.09.2024 | 76,35 | 76,77 | 74,66 | 75,21 | -1,57% | - |
| 02.09.2024 | 76,51 | 76,51 | 76,21 | 76,41 | -0,13% | - |
| 30.08.2024 | 77,11 | 77,77 | 75,55 | 76,51 | -0,64% | - |
| 29.08.2024 | 76,32 | 77,59 | 75,80 | 77,00 | 0,96% | - |
| 28.08.2024 | 75,75 | 76,81 | 75,31 | 76,27 | 1,09% | - |
| 27.08.2024 | 76,12 | 76,23 | 74,52 | 75,45 | -0,96% | - |
| 26.08.2024 | 76,69 | 77,79 | 76,17 | 76,18 | -0,70% | - |
| 23.08.2024 | 73,95 | 76,79 | 73,95 | 76,72 | 4,07% | - |
| 22.08.2024 | 74,00 | 74,47 | 73,26 | 73,72 | -0,28% | - |
| 21.08.2024 | 71,82 | 73,97 | 71,78 | 73,93 | 3,11% | - |
| 20.08.2024 | 72,52 | 72,68 | 71,33 | 71,70 | -1,05% | - |
| 19.08.2024 | 72,28 | 73,45 | 71,62 | 72,46 | -0,01% | - |
| 16.08.2024 | 72,82 | 73,68 | 72,26 | 72,47 | -0,33% | - |
| 15.08.2024 | 70,51 | 73,42 | 70,40 | 72,71 | 3,37% | - |
| 14.08.2024 | 69,95 | 71,37 | 69,12 | 70,34 | 0,72% | - |
| 13.08.2024 | 67,37 | 70,02 | 67,14 | 69,84 | 3,77% | - |
| 12.08.2024 | 69,32 | 69,47 | 67,25 | 67,30 | -2,93% | - |
| 09.08.2024 | 69,44 | 69,69 | 68,02 | 69,33 | -0,16% | - |