49,535€
0,18%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,41 | 49,66 | 49,33 | 49,41 | -0,08% | - |
| 15.08.2025 | 49,97 | 50,34 | 49,20 | 49,45 | -0,81% | - |
| 14.08.2025 | 50,00 | 50,47 | 49,09 | 49,85 | -0,51% | - |
| 13.08.2025 | 48,78 | 50,16 | 48,28 | 50,11 | 3,37% | - |
| 12.08.2025 | 48,37 | 48,94 | 48,13 | 48,47 | 0,55% | - |
| 11.08.2025 | 47,25 | 48,36 | 47,25 | 48,21 | 2,10% | - |
| 08.08.2025 | 47,45 | 47,99 | 46,93 | 47,22 | -0,54% | - |
| 07.08.2025 | 48,27 | 49,13 | 47,31 | 47,47 | -1,61% | - |
| 06.08.2025 | 48,63 | 49,81 | 48,05 | 48,25 | -0,54% | - |
| 05.08.2025 | 47,74 | 48,89 | 47,32 | 48,51 | 2,65% | - |
| 04.08.2025 | 48,57 | 49,36 | 47,19 | 47,26 | -2,37% | 200,00 |
| 01.08.2025 | 49,40 | 49,60 | 47,89 | 48,40 | -2,25% | - |
| 31.07.2025 | 51,78 | 51,85 | 49,40 | 49,52 | -2,47% | - |
| 30.07.2025 | 51,25 | 51,85 | 50,38 | 50,77 | -0,68% | - |
| 29.07.2025 | 52,13 | 52,73 | 51,01 | 51,12 | -1,73% | - |
| 28.07.2025 | 52,00 | 52,84 | 51,91 | 52,02 | 0,62% | - |
| 25.07.2025 | 51,74 | 52,16 | 51,15 | 51,70 | 0,86% | - |
| 24.07.2025 | 53,41 | 53,89 | 51,22 | 51,26 | -3,95% | - |
| 23.07.2025 | 54,29 | 54,58 | 52,87 | 53,37 | -1,29% | - |
| 22.07.2025 | 52,57 | 54,16 | 52,54 | 54,07 | 2,76% | - |
| 21.07.2025 | 53,92 | 54,08 | 52,62 | 52,62 | -2,30% | - |
| 18.07.2025 | 53,69 | 54,21 | 53,15 | 53,86 | 0,35% | - |
| 17.07.2025 | 53,97 | 54,82 | 53,12 | 53,67 | 0,19% | - |
| 16.07.2025 | 54,11 | 55,01 | 52,72 | 53,57 | -1,31% | - |
| 15.07.2025 | 55,98 | 56,52 | 54,00 | 54,28 | -2,81% | - |
| 14.07.2025 | 54,82 | 56,68 | 54,76 | 55,85 | 1,53% | - |
| 11.07.2025 | 57,12 | 57,20 | 54,98 | 55,01 | -3,66% | - |
| 10.07.2025 | 57,18 | 57,78 | 56,81 | 57,10 | -0,61% | - |
| 09.07.2025 | 58,00 | 59,15 | 57,12 | 57,45 | -1,44% | - |
| 08.07.2025 | 58,74 | 59,16 | 58,13 | 58,29 | -0,68% | - |
| 07.07.2025 | 59,77 | 60,16 | 58,30 | 58,69 | -1,53% | - |
| 04.07.2025 | 59,81 | 59,81 | 59,55 | 59,60 | -0,83% | - |
| 03.07.2025 | 60,72 | 61,21 | 60,05 | 60,10 | -0,97% | - |
| 02.07.2025 | 59,77 | 61,08 | 59,60 | 60,69 | 1,66% | - |
| 01.07.2025 | 57,10 | 60,21 | 56,79 | 59,70 | 4,55% | - |
| 30.06.2025 | 57,05 | 57,59 | 56,28 | 57,10 | 0,42% | - |
| 27.06.2025 | 57,24 | 57,72 | 56,53 | 56,86 | -0,23% | - |
| 26.06.2025 | 57,86 | 58,26 | 56,66 | 56,99 | -1,59% | - |
| 25.06.2025 | 59,61 | 60,14 | 57,90 | 57,91 | -2,85% | - |
| 24.06.2025 | 58,40 | 60,00 | 58,12 | 59,61 | 2,69% | - |
| 23.06.2025 | 59,31 | 60,00 | 55,78 | 58,05 | -2,47% | 70,00 |
| 20.06.2025 | 56,38 | 62,09 | 56,16 | 59,52 | 6,49% | 70,00 |
| 19.06.2025 | 56,43 | 56,47 | 55,89 | 55,89 | -0,29% | - |
| 18.06.2025 | 56,08 | 56,49 | 55,69 | 56,05 | -0,05% | - |
| 17.06.2025 | 56,74 | 56,92 | 55,94 | 56,08 | -1,60% | - |
| 16.06.2025 | 56,31 | 57,26 | 56,04 | 56,99 | 1,42% | - |
| 13.06.2025 | 56,54 | 57,57 | 56,03 | 56,19 | -1,56% | - |
| 12.06.2025 | 58,66 | 58,83 | 56,85 | 57,08 | -3,39% | - |
| 11.06.2025 | 59,76 | 60,30 | 58,92 | 59,08 | -1,43% | - |
| 10.06.2025 | 58,81 | 60,37 | 58,63 | 59,94 | 1,89% | - |
| 09.06.2025 | 57,50 | 58,83 | 57,49 | 58,83 | 2,06% | - |
| 06.06.2025 | 57,36 | 58,43 | 57,10 | 57,64 | 0,86% | - |
| 05.06.2025 | 57,69 | 57,96 | 56,94 | 57,15 | -1,11% | - |
| 04.06.2025 | 58,31 | 58,67 | 57,55 | 57,79 | -0,93% | - |
| 03.06.2025 | 56,03 | 58,58 | 55,75 | 58,33 | 3,98% | - |
| 02.06.2025 | 56,36 | 56,56 | 54,27 | 56,10 | -1,18% | - |
| 30.05.2025 | 55,59 | 57,18 | 54,79 | 56,77 | 2,51% | - |
| 29.05.2025 | 56,85 | 56,85 | 54,80 | 55,38 | -0,61% | - |
| 28.05.2025 | 55,56 | 56,58 | 55,33 | 55,72 | 0,31% | - |
| 27.05.2025 | 55,29 | 56,14 | 54,66 | 55,55 | 0,20% | 70,00 |
| 26.05.2025 | 55,08 | 55,63 | 55,08 | 55,44 | 1,09% | - |
| 23.05.2025 | 55,80 | 55,89 | 54,22 | 54,84 | -2,16% | - |
| 22.05.2025 | 55,99 | 56,53 | 55,09 | 56,05 | 0,09% | - |
| 21.05.2025 | 58,67 | 58,98 | 55,84 | 56,00 | -5,33% | - |
| 20.05.2025 | 60,18 | 60,57 | 59,06 | 59,15 | -2,13% | - |
| 19.05.2025 | 59,58 | 60,90 | 58,50 | 60,44 | 0,18% | - |
| 16.05.2025 | 60,50 | 60,83 | 59,99 | 60,33 | -0,54% | - |
| 15.05.2025 | 60,36 | 60,66 | 59,61 | 60,66 | -0,03% | - |
| 14.05.2025 | 62,08 | 62,17 | 60,54 | 60,68 | -2,48% | - |
| 13.05.2025 | 61,95 | 62,98 | 61,82 | 62,22 | 0,03% | - |
| 12.05.2025 | 59,81 | 63,05 | 59,71 | 62,20 | 5,89% | - |
| 09.05.2025 | 59,32 | 59,53 | 58,22 | 58,74 | -0,88% | - |
| 08.05.2025 | 58,69 | 60,37 | 57,85 | 59,26 | 1,65% | - |
| 07.05.2025 | 58,67 | 59,34 | 57,37 | 58,30 | -0,07% | - |
| 06.05.2025 | 58,33 | 58,75 | 57,46 | 58,34 | -0,39% | - |
| 05.05.2025 | 58,53 | 59,35 | 58,18 | 58,57 | -0,71% | - |
| 02.05.2025 | 57,84 | 59,23 | 57,49 | 58,99 | 3,42% | - |
| 30.04.2025 | 57,30 | 57,43 | 54,69 | 57,04 | 0,11% | - |
| 29.04.2025 | 57,22 | 57,51 | 56,50 | 56,98 | -0,05% | - |
| 28.04.2025 | 56,90 | 58,80 | 56,37 | 57,01 | -0,44% | - |
| 25.04.2025 | 58,20 | 58,32 | 56,84 | 57,26 | -0,71% | - |
| 24.04.2025 | 57,86 | 58,27 | 57,07 | 57,67 | -0,71% | - |
| 23.04.2025 | 58,99 | 60,34 | 58,00 | 58,08 | 1,98% | - |
| 22.04.2025 | 53,97 | 57,41 | 53,97 | 56,95 | 0,37% | 14,00 |
| 17.04.2025 | 56,86 | 57,03 | 55,74 | 56,74 | 0,85% | - |
| 16.04.2025 | 59,06 | 59,87 | 55,57 | 56,26 | -6,25% | - |
| 15.04.2025 | 59,34 | 60,28 | 59,26 | 60,01 | 0,94% | - |
| 14.04.2025 | 60,40 | 61,93 | 59,05 | 59,45 | -1,41% | - |
| 11.04.2025 | 59,45 | 60,72 | 57,61 | 60,30 | 1,63% | - |
| 10.04.2025 | 72,72 | 72,72 | 56,60 | 59,33 | -18,99% | 20,00 |
| 09.04.2025 | 65,02 | 74,69 | 64,52 | 73,24 | 9,38% | - |
| 08.04.2025 | 69,46 | 71,42 | 65,73 | 66,96 | -0,90% | - |
| 07.04.2025 | 66,78 | 70,33 | 65,24 | 67,57 | -2,28% | - |
| 04.04.2025 | 68,75 | 70,57 | 65,83 | 69,15 | -0,25% | - |
| 03.04.2025 | 71,98 | 73,62 | 68,84 | 69,32 | -9,14% | - |
| 02.04.2025 | 73,44 | 76,29 | 71,59 | 76,29 | 4,44% | - |
| 01.04.2025 | 71,81 | 73,13 | 71,59 | 73,05 | 1,19% | - |
| 31.03.2025 | 70,08 | 72,45 | 68,67 | 72,19 | 4,05% | - |
| 28.03.2025 | 71,27 | 71,50 | 69,14 | 69,38 | -2,72% | - |
| 27.03.2025 | 69,37 | 72,17 | 68,32 | 71,32 | 0,71% | - |