32,960€
-0,57%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32,54 | 33,85 | 32,40 | 33,12 | 1,25% | - |
| 25.11.2025 | 31,06 | 33,10 | 30,80 | 32,71 | 6,51% | 2,00 |
| 24.11.2025 | 30,74 | 31,38 | 30,15 | 30,71 | -0,31% | - |
| 21.11.2025 | 29,36 | 30,87 | 29,06 | 30,81 | 2,63% | - |
| 20.11.2025 | 30,14 | 30,42 | 29,69 | 30,02 | 2,95% | - |
| 19.11.2025 | 28,83 | 29,61 | 28,37 | 29,16 | 1,20% | - |
| 18.11.2025 | 27,56 | 28,98 | 27,45 | 28,81 | -1,06% | - |
| 17.11.2025 | 29,81 | 30,02 | 29,03 | 29,12 | -0,95% | - |
| 14.11.2025 | 29,86 | 29,89 | 29,17 | 29,40 | -1,14% | - |
| 13.11.2025 | 29,77 | 29,78 | 28,93 | 29,74 | 0,27% | - |
| 12.11.2025 | 29,40 | 29,97 | 29,04 | 29,66 | 1,33% | 220,00 |
| 11.11.2025 | 28,77 | 29,68 | 28,57 | 29,27 | 1,53% | - |
| 10.11.2025 | 28,14 | 28,94 | 27,59 | 28,83 | 5,24% | 180,00 |
| 07.11.2025 | 26,95 | 27,68 | 26,21 | 27,40 | 4,04% | - |
| 06.11.2025 | 35,51 | 35,68 | 26,22 | 26,33 | -26,08% | 18,00 |
| 05.11.2025 | 35,45 | 36,05 | 35,14 | 35,62 | 0,06% | - |
| 04.11.2025 | 35,58 | 35,80 | 35,32 | 35,60 | -0,70% | - |
| 03.11.2025 | 36,36 | 36,73 | 35,04 | 35,85 | -0,97% | - |
| 31.10.2025 | 36,22 | 37,11 | 35,68 | 36,20 | -2,98% | - |
| 30.10.2025 | 36,54 | 37,31 | 35,58 | 37,31 | 1,90% | - |
| 29.10.2025 | 38,26 | 38,29 | 36,53 | 36,62 | -4,21% | - |
| 28.10.2025 | 38,59 | 38,89 | 37,90 | 38,23 | 0,28% | - |
| 27.10.2025 | 38,11 | 38,72 | 37,90 | 38,12 | 0,87% | - |
| 24.10.2025 | 37,44 | 38,02 | 37,16 | 37,79 | 1,45% | - |
| 23.10.2025 | 37,88 | 38,08 | 36,62 | 37,25 | -2,79% | - |
| 22.10.2025 | 38,55 | 38,70 | 37,92 | 38,32 | -1,11% | - |
| 21.10.2025 | 36,99 | 38,86 | 36,85 | 38,75 | 4,80% | - |
| 20.10.2025 | 36,89 | 37,43 | 36,36 | 36,98 | 1,50% | - |
| 17.10.2025 | 36,46 | 37,59 | 36,22 | 36,43 | -1,87% | - |
| 16.10.2025 | 38,47 | 38,59 | 36,85 | 37,13 | -1,99% | - |
| 15.10.2025 | 38,00 | 38,72 | 37,25 | 37,88 | 0,37% | - |
| 14.10.2025 | 37,44 | 38,33 | 37,22 | 37,74 | 1,07% | - |
| 13.10.2025 | 37,33 | 37,96 | 37,20 | 37,34 | 0,76% | - |
| 10.10.2025 | 38,20 | 38,49 | 37,06 | 37,06 | -1,89% | - |
| 09.10.2025 | 38,14 | 38,54 | 37,66 | 37,78 | -1,34% | - |
| 08.10.2025 | 38,88 | 39,16 | 38,16 | 38,29 | -0,83% | - |
| 07.10.2025 | 40,09 | 40,40 | 38,49 | 38,61 | -2,75% | - |
| 06.10.2025 | 39,74 | 40,31 | 39,37 | 39,70 | 0,89% | - |
| 03.10.2025 | 39,40 | 39,70 | 38,99 | 39,35 | 0,64% | - |
| 02.10.2025 | 39,23 | 40,49 | 38,85 | 39,10 | 0,44% | - |
| 01.10.2025 | 38,04 | 39,29 | 37,86 | 38,93 | 1,78% | - |
| 30.09.2025 | 38,66 | 38,72 | 38,14 | 38,25 | -0,49% | - |
| 29.09.2025 | 38,55 | 38,72 | 37,62 | 38,44 | -0,65% | - |
| 26.09.2025 | 39,57 | 39,75 | 38,02 | 38,69 | -2,74% | 150,00 |
| 25.09.2025 | 49,59 | 49,78 | 36,62 | 39,78 | -17,93% | - |
| 24.09.2025 | 48,72 | 49,73 | 48,20 | 48,47 | 0,21% | - |
| 23.09.2025 | 49,24 | 50,12 | 48,37 | 48,37 | -1,43% | - |
| 22.09.2025 | 49,92 | 49,92 | 49,00 | 49,07 | -1,04% | - |
| 19.09.2025 | 50,96 | 51,33 | 49,59 | 49,59 | -3,00% | - |
| 18.09.2025 | 50,33 | 51,42 | 50,21 | 51,12 | 1,59% | - |
| 17.09.2025 | 50,91 | 51,26 | 49,21 | 50,32 | -2,04% | - |
| 16.09.2025 | 51,41 | 51,41 | 51,37 | 51,37 | 0,41% | - |
| 15.09.2025 | 51,05 | 52,50 | 50,72 | 51,16 | -1,79% | 75,00 |
| 12.09.2025 | 52,22 | 52,32 | 51,86 | 52,09 | 0,33% | - |
| 11.09.2025 | 50,63 | 52,50 | 50,48 | 51,92 | 0,87% | - |
| 10.09.2025 | 52,52 | 52,76 | 51,40 | 51,47 | -1,21% | - |
| 09.09.2025 | 51,96 | 52,64 | 51,89 | 52,10 | 0,54% | - |
| 08.09.2025 | 51,88 | 52,33 | 50,91 | 51,82 | 0,43% | - |
| 05.09.2025 | 52,32 | 53,09 | 51,43 | 51,60 | -1,41% | - |
| 04.09.2025 | 51,72 | 52,34 | 50,73 | 52,34 | 2,31% | - |
| 03.09.2025 | 51,35 | 52,26 | 50,95 | 51,16 | 0,27% | - |
| 02.09.2025 | 52,41 | 52,47 | 51,02 | 51,02 | -2,07% | - |
| 01.09.2025 | 52,34 | 52,52 | 52,10 | 52,10 | -0,57% | - |
| 29.08.2025 | 52,69 | 53,57 | 52,34 | 52,40 | -1,45% | - |
| 28.08.2025 | 53,05 | 53,96 | 51,53 | 53,17 | -0,45% | - |
| 27.08.2025 | 51,40 | 53,66 | 51,27 | 53,41 | 4,85% | - |
| 26.08.2025 | 51,42 | 51,57 | 50,94 | 50,94 | -1,14% | 400,00 |
| 25.08.2025 | 51,30 | 51,75 | 50,81 | 51,53 | 0,62% | - |
| 22.08.2025 | 49,89 | 51,55 | 49,71 | 51,21 | 2,63% | - |
| 21.08.2025 | 49,66 | 50,16 | 48,90 | 49,90 | 0,61% | - |
| 20.08.2025 | 50,87 | 50,95 | 48,33 | 49,60 | -2,72% | - |
| 19.08.2025 | 50,05 | 51,78 | 50,00 | 50,98 | 1,76% | - |
| 18.08.2025 | 49,41 | 50,31 | 49,33 | 50,10 | 1,32% | - |
| 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% | - |