61,350$
3,32%
Echtzeit-Aktienkurs America's Car-Mart
Bid:
Ask:
Aktienkurse zur America's Car-Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 59,25 | 61,36 | 58,84 | 61,35 | 3,32% | 60.944,00 |
| 01.07.2025 | 56,01 | 59,83 | 55,19 | 59,38 | 6,00% | 85.005,00 |
| 30.06.2025 | 56,13 | 57,60 | 55,29 | 56,02 | 0,66% | 84.899,00 |
| 27.06.2025 | 54,38 | 55,91 | 54,24 | 55,65 | 3,21% | 97.406,00 |
| 26.06.2025 | 53,52 | 54,77 | 52,91 | 53,92 | 0,77% | 57.572,00 |
| 25.06.2025 | 55,39 | 55,81 | 53,49 | 53,51 | -3,59% | 67.981,00 |
| 24.06.2025 | 51,93 | 55,81 | 51,93 | 55,50 | 7,38% | 109.092,00 |
| 23.06.2025 | 51,15 | 51,81 | 50,47 | 51,69 | 0,75% | 95.491,00 |
| 20.06.2025 | 51,00 | 52,95 | 50,04 | 51,30 | 4,95% | 347.304,00 |
| 18.06.2025 | 48,77 | 50,00 | 48,32 | 48,88 | -0,31% | 115.939,00 |
| 17.06.2025 | 49,30 | 49,95 | 48,42 | 49,03 | -1,70% | 130.939,00 |
| 16.06.2025 | 49,97 | 50,67 | 49,65 | 49,88 | 1,44% | 168.651,00 |
| 13.06.2025 | 49,62 | 51,69 | 48,74 | 49,17 | -1,66% | 336.353,00 |
| 12.06.2025 | 57,76 | 58,59 | 49,35 | 50,00 | -13,40% | 242.728,00 |
| 11.06.2025 | 56,08 | 59,26 | 55,81 | 57,74 | 3,50% | 349.412,00 |
| 10.06.2025 | 55,09 | 56,69 | 54,80 | 55,79 | 1,90% | 227.422,00 |
| 09.06.2025 | 54,95 | 56,30 | 54,71 | 54,75 | 0,40% | 112.825,00 |
| 06.06.2025 | 52,91 | 54,95 | 51,44 | 54,53 | 5,15% | 97.826,00 |
| 05.06.2025 | 52,15 | 52,18 | 51,12 | 51,86 | -0,44% | 65.372,00 |
| 04.06.2025 | 52,47 | 52,93 | 51,77 | 52,09 | -1,33% | 59.113,00 |
| 03.06.2025 | 49,75 | 53,03 | 49,75 | 52,79 | 6,17% | 70.973,00 |
| 02.06.2025 | 50,01 | 50,45 | 47,26 | 49,72 | -0,30% | 91.086,00 |
| 30.05.2025 | 47,73 | 50,40 | 47,73 | 49,87 | 4,48% | 99.258,00 |
| 29.05.2025 | 47,05 | 47,95 | 46,78 | 47,73 | 1,77% | 43.213,00 |
| 28.05.2025 | 47,36 | 48,68 | 46,29 | 46,90 | -0,55% | 48.778,00 |
| 27.05.2025 | 47,63 | 48,53 | 47,15 | 47,16 | 1,14% | 44.857,00 |
| 23.05.2025 | 46,98 | 46,98 | 46,20 | 46,63 | -2,20% | 52.326,00 |
| 22.05.2025 | 47,56 | 47,89 | 46,00 | 47,68 | -0,85% | 50.847,00 |
| 21.05.2025 | 50,30 | 50,30 | 46,20 | 48,09 | -5,66% | 79.858,00 |
| 20.05.2025 | 50,65 | 51,11 | 49,45 | 50,98 | -0,09% | 73.784,00 |
| 19.05.2025 | 50,87 | 51,31 | 50,18 | 51,02 | -1,39% | 28.978,00 |
| 16.05.2025 | 51,54 | 51,86 | 50,64 | 51,74 | 0,25% | 47.507,00 |
| 15.05.2025 | 52,06 | 52,06 | 51,35 | 51,61 | -1,22% | 28.048,00 |
| 14.05.2025 | 52,23 | 53,26 | 49,12 | 52,25 | -0,95% | 46.929,00 |
| 13.05.2025 | 53,05 | 53,94 | 52,41 | 52,75 | -0,26% | 40.251,00 |
| 12.05.2025 | 52,95 | 55,69 | 52,51 | 52,89 | 7,30% | 86.219,00 |
| 09.05.2025 | 49,27 | 50,02 | 48,57 | 49,29 | -0,65% | 42.634,00 |
| 08.05.2025 | 46,97 | 50,25 | 46,97 | 49,61 | 6,21% | 52.546,00 |
| 07.05.2025 | 47,63 | 48,25 | 46,44 | 46,71 | -1,41% | 37.648,00 |
| 06.05.2025 | 47,96 | 48,06 | 47,23 | 47,38 | -1,39% | 30.387,00 |
| 05.05.2025 | 48,04 | 48,82 | 47,87 | 48,05 | -0,31% | 53.923,00 |
| 02.05.2025 | 48,39 | 49,51 | 48,20 | 48,20 | 0,75% | 37.643,00 |
| 01.05.2025 | 47,49 | 48,09 | 46,82 | 47,84 | 0,89% | 41.795,00 |
| 30.04.2025 | 47,93 | 47,93 | 46,40 | 47,42 | -2,49% | 58.526,00 |
| 29.04.2025 | 49,25 | 49,25 | 47,80 | 48,63 | -1,26% | 41.368,00 |
| 28.04.2025 | 48,94 | 50,06 | 48,29 | 49,25 | 0,24% | 37.329,00 |
| 25.04.2025 | 49,52 | 49,84 | 48,54 | 49,13 | -0,99% | 48.534,00 |
| 24.04.2025 | 48,19 | 49,77 | 48,19 | 49,62 | 2,49% | 46.607,00 |
| 23.04.2025 | 49,65 | 51,55 | 48,34 | 48,42 | 0,82% | 74.376,00 |
| 22.04.2025 | 47,33 | 48,29 | 46,48 | 48,02 | 3,45% | 62.946,00 |
| 21.04.2025 | 47,77 | 47,83 | 46,36 | 46,42 | -3,39% | 45.918,00 |
| 17.04.2025 | 46,84 | 48,15 | 46,30 | 48,05 | 2,36% | 57.153,00 |
| 16.04.2025 | 46,52 | 47,02 | 45,81 | 46,94 | 0,64% | 57.043,00 |
| 15.04.2025 | 46,57 | 46,91 | 45,70 | 46,64 | 0,45% | 72.368,00 |
| 14.04.2025 | 46,52 | 47,39 | 44,45 | 46,43 | 1,78% | 90.543,00 |
| 11.04.2025 | 46,11 | 46,24 | 44,35 | 45,62 | -2,10% | 121.058,00 |
| 10.04.2025 | 45,92 | 46,81 | 44,22 | 46,60 | -1,96% | 153.206,00 |
| 09.04.2025 | 42,45 | 48,91 | 42,45 | 47,53 | 9,26% | 126.137,00 |
| 08.04.2025 | 45,33 | 47,93 | 43,02 | 43,50 | -0,70% | 135.138,00 |
| 07.04.2025 | 41,79 | 45,82 | 41,20 | 43,81 | 0,36% | 109.377,00 |
| 04.04.2025 | 42,48 | 44,58 | 40,33 | 43,65 | -2,17% | 103.404,00 |
| 03.04.2025 | 44,21 | 45,60 | 41,58 | 44,62 | -6,30% | 137.194,00 |
| 02.04.2025 | 44,94 | 47,81 | 44,51 | 47,62 | 4,80% | 63.274,00 |
| 01.04.2025 | 44,75 | 45,67 | 44,27 | 45,44 | 0,11% | 57.986,00 |
| 31.03.2025 | 44,46 | 46,04 | 43,41 | 45,39 | -0,46% | 78.008,00 |
| 28.03.2025 | 47,08 | 47,08 | 44,80 | 45,60 | -3,74% | 71.414,00 |
| 27.03.2025 | 47,53 | 48,28 | 47,20 | 47,37 | -1,09% | 64.625,00 |
| 26.03.2025 | 48,27 | 48,36 | 46,83 | 47,89 | -1,14% | 50.243,00 |
| 25.03.2025 | 49,10 | 50,49 | 48,15 | 48,44 | -2,64% | 52.868,00 |
| 24.03.2025 | 48,22 | 50,05 | 47,42 | 49,76 | 4,31% | 52.276,00 |
| 21.03.2025 | 47,32 | 48,08 | 46,63 | 47,70 | -0,79% | 121.987,00 |
| 20.03.2025 | 47,49 | 48,39 | 46,85 | 48,08 | 0,61% | 52.136,00 |
| 19.03.2025 | 45,59 | 48,38 | 45,59 | 47,79 | 4,57% | 64.391,00 |
| 18.03.2025 | 46,76 | 46,76 | 45,47 | 45,70 | -3,61% | 69.086,00 |
| 17.03.2025 | 45,78 | 47,97 | 45,65 | 47,41 | 2,55% | 82.985,00 |
| 14.03.2025 | 45,44 | 47,03 | 45,18 | 46,23 | 2,14% | 87.967,00 |
| 13.03.2025 | 47,77 | 47,89 | 44,51 | 45,26 | 0,60% | 98.922,00 |
| 12.03.2025 | 44,24 | 45,56 | 43,18 | 44,99 | 1,21% | 108.980,00 |
| 11.03.2025 | 44,21 | 45,13 | 42,76 | 44,45 | -0,31% | 120.918,00 |
| 10.03.2025 | 43,82 | 45,14 | 41,38 | 44,59 | 0,13% | 273.201,00 |
| 07.03.2025 | 44,75 | 46,47 | 43,94 | 44,53 | 0,16% | 202.052,00 |
| 06.03.2025 | 44,18 | 46,74 | 41,12 | 44,46 | 15,90% | 334.655,00 |
| 05.03.2025 | 38,00 | 39,00 | 36,86 | 38,36 | 0,45% | 174.220,00 |
| 04.03.2025 | 38,32 | 38,49 | 36,40 | 38,19 | -2,13% | 151.583,00 |
| 03.03.2025 | 41,90 | 42,42 | 38,85 | 39,02 | -6,76% | 316.752,00 |
| 28.02.2025 | 41,57 | 42,15 | 41,19 | 41,85 | 0,36% | 66.332,00 |
| 27.02.2025 | 43,08 | 43,87 | 41,54 | 41,70 | -3,07% | 80.369,00 |
| 26.02.2025 | 43,81 | 44,83 | 42,51 | 43,02 | -2,23% | 77.881,00 |
| 25.02.2025 | 44,28 | 45,01 | 43,63 | 44,00 | -1,12% | 79.287,00 |
| 24.02.2025 | 46,89 | 46,89 | 43,48 | 44,50 | 0,61% | 90.407,00 |
| 21.02.2025 | 47,67 | 47,75 | 43,95 | 44,23 | -6,37% | 79.764,00 |
| 20.02.2025 | 48,86 | 48,86 | 45,99 | 47,24 | -4,41% | 147.455,00 |
| 19.02.2025 | 48,96 | 49,50 | 47,94 | 49,42 | -0,34% | 44.234,00 |
| 18.02.2025 | 51,24 | 51,80 | 49,24 | 49,59 | -1,33% | 56.738,00 |
| 14.02.2025 | 51,81 | 52,40 | 50,12 | 50,26 | -1,74% | 49.618,00 |
| 13.02.2025 | 50,06 | 51,23 | 49,22 | 51,15 | 2,30% | 37.219,00 |
| 12.02.2025 | 50,49 | 51,00 | 49,03 | 50,00 | -1,30% | 68.571,00 |
| 11.02.2025 | 49,71 | 50,74 | 48,96 | 50,66 | 1,12% | 55.877,00 |
| 10.02.2025 | 49,51 | 50,24 | 48,80 | 50,10 | 1,75% | 55.285,00 |
| 07.02.2025 | 49,31 | 49,70 | 47,47 | 49,24 | -0,73% | 47.233,00 |