26,350$
2,13%
Echtzeit-Aktienkurs America's Car-Mart Inc.
Bid:
Ask:
Aktienkurse zur America's Car-Mart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 25,54 | 26,74 | 25,54 | 26,35 | 2,13% | 88.774,00 |
| 23.12.2025 | 25,05 | 25,85 | 24,69 | 25,80 | 2,71% | 169.381,00 |
| 22.12.2025 | 26,83 | 27,12 | 24,90 | 25,12 | -6,62% | 159.891,00 |
| 19.12.2025 | 26,00 | 27,55 | 25,66 | 26,90 | 2,87% | 773.641,00 |
| 18.12.2025 | 27,01 | 28,65 | 26,10 | 26,15 | -3,04% | 247.246,00 |
| 17.12.2025 | 25,97 | 27,61 | 25,80 | 26,97 | 3,89% | 157.935,00 |
| 16.12.2025 | 24,76 | 26,43 | 24,00 | 25,96 | 4,45% | 215.446,00 |
| 15.12.2025 | 24,42 | 24,97 | 24,21 | 24,86 | 2,71% | 148.243,00 |
| 12.12.2025 | 25,51 | 25,77 | 24,11 | 24,20 | -4,54% | 130.258,00 |
| 11.12.2025 | 26,61 | 27,16 | 25,17 | 25,35 | -5,55% | 135.939,00 |
| 10.12.2025 | 27,57 | 28,51 | 26,25 | 26,84 | -2,51% | 225.922,00 |
| 09.12.2025 | 25,56 | 27,64 | 25,05 | 27,53 | 7,46% | 193.039,00 |
| 08.12.2025 | 26,17 | 27,08 | 25,53 | 25,62 | -1,61% | 205.779,00 |
| 05.12.2025 | 25,51 | 27,64 | 25,21 | 26,04 | 0,70% | 250.284,00 |
| 04.12.2025 | 23,69 | 26,18 | 23,54 | 25,86 | 10,89% | 457.990,00 |
| 03.12.2025 | 21,75 | 23,79 | 21,15 | 23,32 | 6,39% | 217.146,00 |
| 02.12.2025 | 21,48 | 22,28 | 20,89 | 21,92 | 3,35% | 141.930,00 |
| 01.12.2025 | 21,42 | 22,02 | 21,11 | 21,21 | -2,03% | 100.569,00 |
| 28.11.2025 | 21,82 | 22,12 | 21,50 | 21,65 | -0,82% | 82.111,00 |
| 26.11.2025 | 23,33 | 23,65 | 21,58 | 21,83 | -7,19% | 197.450,00 |
| 25.11.2025 | 21,26 | 23,65 | 21,26 | 23,52 | 11,21% | 169.189,00 |
| 24.11.2025 | 20,19 | 21,90 | 19,47 | 21,15 | 15,01% | 204.013,00 |
| 20.11.2025 | 18,43 | 19,51 | 18,35 | 18,39 | 1,21% | 161.356,00 |
| 19.11.2025 | 19,02 | 19,06 | 18,17 | 18,17 | -4,47% | 133.512,00 |
| 18.11.2025 | 17,90 | 19,05 | 17,80 | 19,02 | 6,27% | 207.291,00 |
| 17.11.2025 | 18,25 | 18,56 | 17,78 | 17,90 | -4,65% | 165.873,00 |
| 13.11.2025 | 19,50 | 19,79 | 18,70 | 18,77 | -3,60% | 130.219,00 |
| 12.11.2025 | 19,20 | 19,95 | 19,20 | 19,47 | 0,67% | 135.332,00 |
| 11.11.2025 | 19,78 | 19,87 | 19,23 | 19,34 | -1,48% | 107.892,00 |
| 10.11.2025 | 19,92 | 20,18 | 19,49 | 19,63 | -0,25% | 141.059,00 |
| 07.11.2025 | 20,59 | 20,61 | 19,56 | 19,68 | -4,70% | 184.129,00 |
| 06.11.2025 | 21,57 | 21,57 | 19,90 | 20,65 | -4,86% | 239.503,00 |
| 05.11.2025 | 21,53 | 22,52 | 20,94 | 21,71 | 1,71% | 215.772,00 |
| 04.11.2025 | 21,59 | 21,69 | 20,89 | 21,34 | -2,91% | 216.511,00 |
| 03.11.2025 | 21,96 | 22,24 | 21,24 | 21,98 | -1,17% | 179.636,00 |
| 31.10.2025 | 22,12 | 22,57 | 21,77 | 22,24 | 1,09% | 193.430,00 |
| 30.10.2025 | 22,55 | 22,91 | 21,76 | 22,00 | -2,83% | 303.118,00 |
| 29.10.2025 | 24,02 | 24,13 | 22,43 | 22,64 | -5,90% | 209.922,00 |
| 28.10.2025 | 24,30 | 24,58 | 23,75 | 24,06 | -1,72% | 83.657,00 |
| 27.10.2025 | 25,63 | 25,68 | 24,27 | 24,48 | -3,92% | 119.568,00 |
| 24.10.2025 | 26,06 | 26,41 | 25,39 | 25,48 | -0,59% | 138.819,00 |
| 23.10.2025 | 26,05 | 26,09 | 25,24 | 25,63 | -2,58% | 106.357,00 |
| 22.10.2025 | 27,67 | 27,94 | 26,25 | 26,31 | -5,36% | 142.543,00 |
| 21.10.2025 | 26,80 | 28,45 | 26,46 | 27,80 | 3,50% | 148.800,00 |
| 20.10.2025 | 25,00 | 26,94 | 24,85 | 26,86 | 8,00% | 142.338,00 |
| 17.10.2025 | 25,10 | 25,73 | 24,86 | 24,87 | -1,93% | 119.545,00 |
| 16.10.2025 | 26,54 | 26,81 | 25,26 | 25,36 | -5,28% | 140.947,00 |
| 15.10.2025 | 26,44 | 26,97 | 26,23 | 26,77 | 1,84% | 110.543,00 |
| 14.10.2025 | 25,51 | 27,02 | 25,35 | 26,29 | 1,78% | 146.933,00 |
| 13.10.2025 | 25,45 | 25,87 | 25,08 | 25,83 | 3,07% | 180.251,00 |
| 10.10.2025 | 26,27 | 26,60 | 25,06 | 25,06 | -5,11% | 233.786,00 |
| 09.10.2025 | 26,52 | 26,81 | 25,88 | 26,41 | -0,56% | 101.543,00 |
| 08.10.2025 | 27,10 | 27,47 | 26,12 | 26,56 | -1,23% | 113.850,00 |
| 07.10.2025 | 28,09 | 28,60 | 26,47 | 26,89 | -4,27% | 169.860,00 |
| 06.10.2025 | 30,63 | 30,63 | 28,06 | 28,09 | -2,50% | 139.755,00 |
| 02.10.2025 | 28,59 | 29,07 | 28,32 | 28,81 | 0,21% | 106.920,00 |
| 01.10.2025 | 29,17 | 29,25 | 28,42 | 28,75 | -1,51% | 153.705,00 |
| 30.09.2025 | 29,38 | 29,62 | 28,06 | 29,19 | -0,68% | 196.539,00 |
| 29.09.2025 | 30,28 | 30,28 | 28,82 | 29,39 | -2,91% | 355.999,00 |
| 26.09.2025 | 30,58 | 30,99 | 30,01 | 30,27 | -1,37% | 127.468,00 |
| 25.09.2025 | 31,61 | 31,63 | 30,52 | 30,69 | -3,67% | 161.934,00 |
| 24.09.2025 | 32,30 | 32,78 | 31,34 | 31,86 | -0,93% | 122.211,00 |
| 23.09.2025 | 33,20 | 33,42 | 32,13 | 32,16 | -2,06% | 101.264,00 |
| 22.09.2025 | 32,65 | 33,19 | 31,83 | 32,84 | 0,14% | 185.127,00 |
| 19.09.2025 | 34,14 | 34,14 | 32,66 | 32,79 | -4,04% | 418.581,00 |
| 18.09.2025 | 32,48 | 34,60 | 32,21 | 34,17 | 5,95% | 268.548,00 |
| 17.09.2025 | 33,35 | 33,72 | 32,04 | 32,25 | -4,27% | 255.593,00 |
| 16.09.2025 | 34,00 | 34,20 | 32,70 | 33,69 | -1,52% | 196.010,00 |
| 15.09.2025 | 34,80 | 34,80 | 33,50 | 34,21 | -0,98% | 168.869,00 |
| 12.09.2025 | 35,38 | 35,38 | 33,93 | 34,55 | -2,29% | 201.031,00 |
| 11.09.2025 | 34,02 | 35,50 | 33,50 | 35,36 | 2,87% | 157.731,00 |
| 10.09.2025 | 37,45 | 37,45 | 34,37 | 34,38 | -8,70% | 145.909,00 |
| 09.09.2025 | 36,00 | 37,74 | 35,61 | 37,65 | 4,76% | 325.962,00 |
| 08.09.2025 | 36,13 | 36,40 | 34,77 | 35,94 | -0,48% | 221.400,00 |
| 05.09.2025 | 37,21 | 38,04 | 35,24 | 36,12 | -1,08% | 301.131,00 |
| 04.09.2025 | 36,31 | 37,87 | 34,02 | 36,51 | -18,23% | 979.811,00 |
| 03.09.2025 | 44,62 | 45,38 | 44,18 | 44,65 | -0,98% | 219.663,00 |
| 02.09.2025 | 44,42 | 45,33 | 44,13 | 45,09 | 0,62% | 174.571,00 |
| 29.08.2025 | 46,40 | 46,40 | 44,65 | 44,81 | -3,59% | 90.079,00 |
| 28.08.2025 | 47,01 | 47,01 | 45,83 | 46,48 | -0,49% | 98.422,00 |
| 27.08.2025 | 46,08 | 47,37 | 46,00 | 46,71 | 1,32% | 61.279,00 |
| 26.08.2025 | 46,25 | 46,68 | 45,69 | 46,10 | -0,58% | 73.411,00 |
| 25.08.2025 | 47,47 | 47,50 | 46,20 | 46,37 | -2,26% | 69.488,00 |
| 22.08.2025 | 45,23 | 47,93 | 45,08 | 47,44 | 6,18% | 120.797,00 |
| 21.08.2025 | 43,82 | 44,86 | 43,70 | 44,68 | 0,69% | 53.605,00 |
| 20.08.2025 | 45,25 | 45,62 | 44,29 | 44,38 | -1,10% | 56.100,00 |
| 19.08.2025 | 44,78 | 45,81 | 44,57 | 44,87 | 0,36% | 58.026,00 |
| 18.08.2025 | 44,64 | 45,24 | 44,42 | 44,71 | -0,09% | 57.499,00 |
| 15.08.2025 | 45,62 | 46,70 | 44,53 | 44,75 | -1,06% | 97.047,00 |
| 14.08.2025 | 45,23 | 46,36 | 44,80 | 45,23 | -2,46% | 103.652,00 |
| 13.08.2025 | 45,92 | 47,36 | 45,81 | 46,37 | 1,55% | 105.521,00 |
| 12.08.2025 | 45,05 | 46,22 | 44,66 | 45,66 | 1,47% | 117.730,00 |
| 11.08.2025 | 43,00 | 45,37 | 42,80 | 45,00 | 4,80% | 102.354,00 |
| 08.08.2025 | 43,40 | 45,00 | 40,08 | 42,94 | 3,68% | 146.093,00 |
| 07.08.2025 | 45,10 | 45,10 | 41,38 | 41,42 | -6,85% | 78.151,00 |
| 06.08.2025 | 43,77 | 44,46 | 43,50 | 44,46 | 1,60% | 67.287,00 |
| 05.08.2025 | 43,14 | 43,89 | 42,64 | 43,76 | 2,41% | 79.633,00 |
| 04.08.2025 | 43,00 | 43,47 | 42,67 | 42,73 | -0,21% | 100.255,00 |
| 01.08.2025 | 44,14 | 44,14 | 42,11 | 42,82 | -4,93% | 144.538,00 |
| 31.07.2025 | 45,70 | 45,90 | 44,83 | 45,04 | -1,16% | 76.665,00 |