45,700$
-0,28%
Echtzeit-Aktienkurs America's Car-Mart
Bid:
Ask:
Aktienkurse zur America's Car-Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 45,50 | 46,07 | 45,35 | 45,70 | -0,28% | 80.636,00 |
| 03.12.2024 | 46,38 | 46,38 | 45,11 | 45,83 | -0,07% | 117.846,00 |
| 02.12.2024 | 46,52 | 47,58 | 45,14 | 45,86 | -0,65% | 72.009,00 |
| 29.11.2024 | 47,86 | 48,43 | 46,06 | 46,16 | -2,22% | 45.342,00 |
| 27.11.2024 | 46,70 | 48,67 | 46,70 | 47,21 | 1,42% | 120.794,00 |
| 26.11.2024 | 46,73 | 47,25 | 45,50 | 46,55 | -1,79% | 81.808,00 |
| 25.11.2024 | 45,18 | 48,40 | 45,18 | 47,40 | 5,64% | 362.749,00 |
| 22.11.2024 | 43,28 | 44,96 | 43,25 | 44,87 | 7,47% | 111.255,00 |
| 20.11.2024 | 41,53 | 42,17 | 40,80 | 41,75 | 0,02% | 141.923,00 |
| 19.11.2024 | 41,48 | 41,91 | 41,04 | 41,74 | -0,69% | 121.679,00 |
| 18.11.2024 | 41,97 | 42,66 | 41,73 | 42,03 | 0,62% | 97.890,00 |
| 15.11.2024 | 42,33 | 42,68 | 41,42 | 41,77 | -1,00% | 123.553,00 |
| 14.11.2024 | 42,08 | 43,07 | 41,88 | 42,19 | 0,02% | 95.838,00 |
| 13.11.2024 | 41,76 | 43,65 | 41,76 | 42,18 | 0,43% | 75.602,00 |
| 12.11.2024 | 42,94 | 43,62 | 41,53 | 42,00 | -3,25% | 53.615,00 |
| 11.11.2024 | 42,66 | 43,89 | 42,62 | 43,41 | 2,72% | 43.481,00 |
| 08.11.2024 | 42,99 | 43,10 | 41,63 | 42,26 | -1,26% | 29.339,00 |
| 07.11.2024 | 43,16 | 44,07 | 42,40 | 42,80 | -0,35% | 73.721,00 |
| 06.11.2024 | 42,50 | 43,74 | 42,45 | 42,95 | 7,83% | 102.849,00 |
| 05.11.2024 | 39,02 | 39,89 | 38,80 | 39,83 | 2,39% | 41.380,00 |
| 04.11.2024 | 38,28 | 39,77 | 38,28 | 38,90 | 1,81% | 66.830,00 |
| 01.11.2024 | 39,27 | 40,09 | 37,98 | 38,21 | -2,13% | 91.323,00 |
| 31.10.2024 | 39,74 | 39,76 | 38,73 | 39,04 | -1,51% | 74.968,00 |
| 30.10.2024 | 39,66 | 41,16 | 39,56 | 39,64 | -0,53% | 50.707,00 |
| 29.10.2024 | 40,11 | 40,36 | 39,55 | 39,85 | -1,02% | 52.298,00 |
| 28.10.2024 | 40,00 | 40,70 | 39,82 | 40,26 | 1,69% | 74.735,00 |
| 25.10.2024 | 39,66 | 40,06 | 39,13 | 39,59 | 0,03% | 69.671,00 |
| 24.10.2024 | 39,82 | 40,22 | 39,23 | 39,58 | -0,35% | 59.847,00 |
| 23.10.2024 | 39,83 | 40,66 | 39,23 | 39,72 | -1,12% | 88.945,00 |
| 22.10.2024 | 40,46 | 40,56 | 39,63 | 40,17 | -1,74% | 89.122,00 |
| 21.10.2024 | 42,78 | 42,78 | 40,73 | 40,88 | -4,40% | 94.647,00 |
| 18.10.2024 | 44,88 | 45,00 | 42,58 | 42,76 | -4,57% | 149.325,00 |
| 17.10.2024 | 45,38 | 45,40 | 44,62 | 44,81 | -0,64% | 57.824,00 |
| 16.10.2024 | 43,19 | 45,42 | 43,19 | 45,10 | 4,98% | 205.803,00 |
| 15.10.2024 | 41,85 | 43,14 | 41,42 | 42,96 | 2,53% | 153.639,00 |
| 14.10.2024 | 42,48 | 42,48 | 41,65 | 41,90 | -2,08% | 51.594,00 |
| 11.10.2024 | 40,78 | 43,00 | 40,78 | 42,79 | 4,31% | 149.331,00 |
| 10.10.2024 | 40,78 | 41,43 | 40,00 | 41,02 | -0,39% | 66.141,00 |
| 09.10.2024 | 41,29 | 42,20 | 41,17 | 41,18 | 0,23% | 71.029,00 |
| 08.10.2024 | 41,50 | 41,68 | 40,78 | 41,09 | -1,64% | 69.854,00 |
| 07.10.2024 | 42,08 | 42,73 | 41,77 | 41,77 | -1,44% | 71.594,00 |
| 04.10.2024 | 41,03 | 42,63 | 40,86 | 42,38 | 4,72% | 89.163,00 |
| 03.10.2024 | 40,65 | 40,65 | 39,60 | 40,47 | -1,24% | 101.125,00 |
| 02.10.2024 | 40,70 | 41,53 | 40,25 | 40,98 | -0,07% | 97.996,00 |
| 01.10.2024 | 41,40 | 41,88 | 40,31 | 41,01 | -2,17% | 109.756,00 |
| 30.09.2024 | 43,15 | 43,17 | 41,52 | 41,92 | -3,43% | 166.821,00 |
| 27.09.2024 | 44,00 | 44,33 | 43,31 | 43,41 | -0,78% | 86.977,00 |
| 26.09.2024 | 43,76 | 43,90 | 42,70 | 43,75 | 0,34% | 145.581,00 |
| 25.09.2024 | 42,68 | 44,68 | 42,31 | 43,60 | 3,00% | 188.279,00 |
| 24.09.2024 | 44,47 | 44,50 | 42,28 | 42,33 | -1,72% | 191.699,00 |
| 23.09.2024 | 44,02 | 44,34 | 42,93 | 43,07 | 1,29% | 349.909,00 |
| 20.09.2024 | 43,21 | 43,93 | 41,73 | 42,52 | -1,39% | 379.939,00 |
| 19.09.2024 | 44,91 | 45,40 | 40,60 | 43,12 | -14,02% | 1.033.642,00 |
| 18.09.2024 | 49,06 | 52,97 | 49,00 | 50,15 | 1,79% | 77.061,00 |
| 17.09.2024 | 49,92 | 51,17 | 48,94 | 49,27 | 0,37% | 76.671,00 |
| 16.09.2024 | 50,17 | 50,58 | 48,60 | 49,09 | -1,60% | 58.225,00 |
| 13.09.2024 | 48,32 | 50,81 | 48,32 | 49,89 | 4,97% | 82.538,00 |
| 12.09.2024 | 47,15 | 47,82 | 45,72 | 47,53 | 1,34% | 71.476,00 |
| 11.09.2024 | 49,53 | 49,82 | 45,40 | 46,90 | -6,61% | 140.957,00 |
| 10.09.2024 | 51,40 | 51,40 | 48,20 | 50,22 | -0,48% | 101.055,00 |
| 09.09.2024 | 52,57 | 52,66 | 50,46 | 50,46 | -3,48% | 72.243,00 |
| 06.09.2024 | 52,93 | 53,69 | 51,34 | 52,28 | -0,93% | 98.760,00 |
| 05.09.2024 | 50,17 | 52,87 | 48,55 | 52,77 | 4,83% | 146.504,00 |
| 04.09.2024 | 53,44 | 56,75 | 49,67 | 50,34 | -16,03% | 566.087,00 |
| 03.09.2024 | 60,15 | 60,15 | 59,00 | 59,95 | -0,96% | 79.362,00 |
| 30.08.2024 | 60,82 | 60,82 | 59,21 | 60,53 | -0,26% | 45.239,00 |
| 29.08.2024 | 62,21 | 62,21 | 60,42 | 60,69 | -0,93% | 37.222,00 |
| 28.08.2024 | 62,24 | 62,89 | 60,95 | 61,26 | -2,64% | 35.640,00 |
| 27.08.2024 | 61,89 | 63,03 | 61,31 | 62,92 | 1,27% | 61.959,00 |
| 26.08.2024 | 62,61 | 63,33 | 61,77 | 62,13 | -0,61% | 88.215,00 |
| 23.08.2024 | 60,00 | 62,60 | 59,88 | 62,51 | 5,57% | 108.376,00 |
| 22.08.2024 | 59,92 | 60,15 | 58,00 | 59,21 | -1,40% | 55.526,00 |
| 21.08.2024 | 59,46 | 60,69 | 59,46 | 60,05 | 0,99% | 42.762,00 |
| 20.08.2024 | 60,47 | 60,47 | 59,21 | 59,46 | -2,25% | 22.763,00 |
| 19.08.2024 | 60,76 | 61,29 | 60,14 | 60,83 | -0,28% | 32.860,00 |
| 16.08.2024 | 60,66 | 62,98 | 60,66 | 61,00 | 0,43% | 54.465,00 |
| 15.08.2024 | 58,75 | 61,74 | 58,75 | 60,74 | 5,82% | 88.955,00 |
| 14.08.2024 | 59,98 | 60,00 | 57,39 | 57,40 | -3,45% | 78.546,00 |
| 13.08.2024 | 57,78 | 59,82 | 57,78 | 59,45 | 3,52% | 46.922,00 |
| 12.08.2024 | 59,55 | 59,55 | 57,26 | 57,43 | -2,45% | 41.776,00 |
| 09.08.2024 | 59,56 | 59,56 | 57,57 | 58,87 | -0,67% | 44.551,00 |
| 08.08.2024 | 59,85 | 60,87 | 58,40 | 59,27 | 0,89% | 35.425,00 |
| 07.08.2024 | 61,15 | 61,79 | 58,21 | 58,75 | -1,69% | 37.670,00 |
| 06.08.2024 | 61,98 | 62,34 | 59,76 | 59,76 | -2,48% | 39.234,00 |
| 05.08.2024 | 59,35 | 63,15 | 59,00 | 61,28 | -1,53% | 98.994,00 |
| 02.08.2024 | 61,37 | 63,31 | 61,37 | 62,23 | -4,88% | 93.635,00 |
| 01.08.2024 | 69,79 | 70,35 | 64,73 | 65,42 | -5,63% | 86.231,00 |
| 31.07.2024 | 68,00 | 72,26 | 67,09 | 69,32 | 2,05% | 197.382,00 |
| 30.07.2024 | 68,62 | 69,75 | 67,00 | 67,93 | -0,18% | 73.767,00 |
| 29.07.2024 | 68,63 | 69,69 | 68,00 | 68,05 | -1,03% | 41.863,00 |
| 26.07.2024 | 68,52 | 69,40 | 67,66 | 68,76 | 2,49% | 41.980,00 |
| 25.07.2024 | 65,45 | 68,67 | 65,45 | 67,09 | 2,30% | 75.323,00 |
| 24.07.2024 | 66,78 | 68,76 | 65,53 | 65,58 | -2,21% | 58.296,00 |
| 23.07.2024 | 65,63 | 67,24 | 64,98 | 67,06 | 1,59% | 80.492,00 |
| 22.07.2024 | 63,57 | 66,34 | 63,12 | 66,01 | 3,72% | 44.053,00 |
| 19.07.2024 | 65,95 | 66,31 | 63,59 | 63,64 | -3,71% | 67.294,00 |
| 18.07.2024 | 67,70 | 69,21 | 64,71 | 66,09 | -3,42% | 92.790,00 |
| 17.07.2024 | 69,05 | 70,11 | 68,43 | 68,43 | -2,45% | 49.295,00 |
| 16.07.2024 | 69,83 | 71,21 | 68,52 | 70,15 | 2,93% | 160.460,00 |
| 15.07.2024 | 68,00 | 70,00 | 67,79 | 68,15 | 1,72% | 61.087,00 |