12,140$
-4,78%
Echtzeit-Aktienkurs America's Car-Mart Inc.
Bid:
Ask:
Aktienkurse zur America's Car-Mart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 12,91 | 12,91 | 12,06 | 12,14 | -4,78% | 114.167,00 |
| 31.03.2026 | 13,10 | 13,38 | 12,51 | 12,75 | -0,62% | 101.729,00 |
| 30.03.2026 | 13,04 | 13,22 | 12,64 | 12,83 | -1,84% | 102.800,00 |
| 27.03.2026 | 12,86 | 13,37 | 12,13 | 13,07 | 2,91% | 158.047,00 |
| 26.03.2026 | 12,50 | 13,23 | 12,50 | 12,70 | 0,32% | 123.831,00 |
| 25.03.2026 | 12,36 | 13,04 | 12,27 | 12,66 | 4,03% | 157.605,00 |
| 24.03.2026 | 13,03 | 13,11 | 12,10 | 12,17 | -8,22% | 136.960,00 |
| 23.03.2026 | 12,15 | 13,87 | 12,15 | 13,26 | 10,32% | 133.125,00 |
| 20.03.2026 | 12,12 | 12,26 | 11,82 | 12,02 | -1,31% | 138.485,00 |
| 19.03.2026 | 11,16 | 12,43 | 11,04 | 12,18 | 7,50% | 189.728,00 |
| 18.03.2026 | 11,97 | 12,32 | 11,27 | 11,33 | -6,75% | 300.256,00 |
| 17.03.2026 | 12,64 | 13,06 | 12,00 | 12,15 | -4,48% | 408.168,00 |
| 16.03.2026 | 13,59 | 13,59 | 12,59 | 12,72 | -5,99% | 303.463,00 |
| 13.03.2026 | 15,26 | 16,06 | 13,38 | 13,53 | -11,22% | 490.846,00 |
| 12.03.2026 | 16,30 | 18,29 | 14,51 | 15,24 | -20,00% | 814.324,00 |
| 11.03.2026 | 18,98 | 19,14 | 18,76 | 19,05 | 0,37% | 150.344,00 |
| 10.03.2026 | 18,78 | 19,56 | 18,55 | 18,98 | 0,96% | 91.530,00 |
| 09.03.2026 | 17,67 | 18,90 | 17,20 | 18,80 | 2,84% | 123.891,00 |
| 06.03.2026 | 18,55 | 18,55 | 17,33 | 18,28 | -2,87% | 165.749,00 |
| 05.03.2026 | 20,14 | 20,70 | 18,54 | 18,82 | -8,37% | 111.443,00 |
| 04.03.2026 | 20,62 | 21,65 | 20,36 | 20,54 | 1,51% | 63.041,00 |
| 03.03.2026 | 19,48 | 20,70 | 18,86 | 20,24 | 2,09% | 100.544,00 |
| 02.03.2026 | 19,59 | 20,08 | 19,36 | 19,82 | -0,70% | 52.265,00 |
| 27.02.2026 | 21,02 | 21,02 | 19,86 | 19,96 | -7,53% | 66.995,00 |
| 26.02.2026 | 20,64 | 21,86 | 20,64 | 21,59 | 4,58% | 55.220,00 |
| 25.02.2026 | 20,49 | 20,75 | 20,29 | 20,64 | 1,62% | 53.504,00 |
| 24.02.2026 | 20,51 | 21,12 | 19,95 | 20,31 | -9,69% | 108.742,00 |
| 20.02.2026 | 22,75 | 22,86 | 21,71 | 22,49 | -0,27% | 75.107,00 |
| 19.02.2026 | 21,72 | 23,26 | 21,71 | 22,55 | 1,49% | 81.613,00 |
| 18.02.2026 | 20,95 | 22,48 | 20,90 | 22,22 | 5,91% | 97.838,00 |
| 17.02.2026 | 21,01 | 21,96 | 20,74 | 20,98 | -1,18% | 74.383,00 |
| 13.02.2026 | 21,26 | 22,25 | 20,91 | 21,23 | -0,28% | 95.187,00 |
| 12.02.2026 | 22,99 | 22,99 | 20,93 | 21,29 | -4,72% | 69.855,00 |
| 11.02.2026 | 23,46 | 23,46 | 22,14 | 22,35 | -4,59% | 58.091,00 |
| 10.02.2026 | 24,03 | 24,63 | 23,29 | 23,42 | -1,68% | 79.553,00 |
| 09.02.2026 | 24,47 | 24,89 | 23,60 | 23,82 | -2,58% | 150.097,00 |
| 06.02.2026 | 25,05 | 25,53 | 24,00 | 24,45 | -1,05% | 119.386,00 |
| 05.02.2026 | 26,16 | 26,66 | 24,64 | 24,71 | -5,72% | 92.880,00 |
| 04.02.2026 | 25,31 | 26,75 | 25,31 | 26,21 | 4,90% | 95.793,00 |
| 03.02.2026 | 25,41 | 25,58 | 24,45 | 24,99 | -1,67% | 91.053,00 |
| 02.02.2026 | 25,72 | 26,44 | 25,05 | 25,41 | -1,24% | 106.788,00 |
| 30.01.2026 | 24,93 | 25,94 | 24,30 | 25,73 | 2,51% | 86.027,00 |
| 29.01.2026 | 26,15 | 26,49 | 25,02 | 25,10 | -4,24% | 92.468,00 |
| 28.01.2026 | 26,96 | 27,11 | 26,12 | 26,21 | -2,24% | 75.804,00 |
| 27.01.2026 | 27,34 | 27,35 | 26,43 | 26,81 | -1,97% | 66.191,00 |
| 26.01.2026 | 27,20 | 27,73 | 26,65 | 27,35 | -0,55% | 88.407,00 |
| 22.01.2026 | 28,05 | 28,65 | 27,20 | 27,50 | -0,83% | 94.581,00 |
| 21.01.2026 | 26,73 | 28,03 | 26,73 | 27,73 | 4,25% | 79.562,00 |
| 20.01.2026 | 27,36 | 27,99 | 26,49 | 26,60 | -5,71% | 53.692,00 |
| 16.01.2026 | 28,21 | 28,56 | 27,14 | 28,21 | -0,14% | 82.707,00 |
| 15.01.2026 | 27,45 | 28,29 | 27,01 | 28,25 | 3,59% | 109.989,00 |
| 14.01.2026 | 27,45 | 27,68 | 26,96 | 27,27 | -1,23% | 49.488,00 |
| 13.01.2026 | 27,92 | 27,93 | 27,22 | 27,61 | -0,25% | 70.650,00 |
| 12.01.2026 | 27,46 | 28,26 | 27,12 | 27,68 | -1,74% | 99.070,00 |
| 09.01.2026 | 27,96 | 28,35 | 26,85 | 28,17 | 0,86% | 66.750,00 |
| 08.01.2026 | 26,30 | 28,70 | 26,26 | 27,93 | 6,00% | 82.691,00 |
| 07.01.2026 | 26,00 | 26,77 | 25,35 | 26,35 | 1,04% | 95.813,00 |
| 06.01.2026 | 25,27 | 26,20 | 24,51 | 26,08 | 3,39% | 98.920,00 |
| 05.01.2026 | 24,29 | 25,70 | 24,11 | 25,23 | 3,85% | 143.568,00 |
| 02.01.2026 | 25,32 | 25,71 | 24,16 | 24,29 | -3,84% | 90.371,00 |
| 31.12.2025 | 26,24 | 26,61 | 25,01 | 25,26 | -4,17% | 171.979,00 |
| 30.12.2025 | 25,00 | 26,37 | 24,98 | 26,36 | 4,44% | 141.961,00 |
| 29.12.2025 | 25,82 | 26,31 | 25,03 | 25,24 | -2,40% | 142.233,00 |
| 26.12.2025 | 26,29 | 26,51 | 25,34 | 25,86 | -1,86% | 106.768,00 |
| 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 |