75,120$
0,41%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 75,01 | 75,31 | 74,26 | 75,12 | 0,41% | 1.222.351,00 |
| 16.10.2024 | 74,99 | 75,47 | 74,15 | 74,81 | 1,55% | 1.250.667,00 |
| 15.10.2024 | 73,19 | 75,66 | 73,19 | 73,67 | 0,86% | 1.923.027,00 |
| 14.10.2024 | 72,04 | 73,19 | 71,22 | 73,04 | 1,25% | 1.489.686,00 |
| 11.10.2024 | 71,20 | 72,37 | 71,20 | 72,14 | 1,45% | 1.411.505,00 |
| 10.10.2024 | 70,75 | 71,66 | 69,95 | 71,11 | -0,13% | 1.909.025,00 |
| 09.10.2024 | 72,14 | 72,14 | 71,00 | 71,20 | -1,29% | 1.700.935,00 |
| 08.10.2024 | 72,20 | 73,16 | 71,07 | 72,13 | -0,19% | 1.877.552,00 |
| 07.10.2024 | 72,50 | 73,12 | 71,06 | 72,27 | -1,12% | 2.140.360,00 |
| 04.10.2024 | 75,40 | 75,64 | 72,57 | 73,09 | -1,48% | 2.157.904,00 |
| 03.10.2024 | 74,86 | 74,86 | 73,70 | 74,19 | -1,64% | 1.493.802,00 |
| 02.10.2024 | 77,45 | 77,48 | 75,21 | 75,43 | -3,51% | 1.680.377,00 |
| 01.10.2024 | 76,82 | 78,62 | 75,84 | 78,17 | 1,02% | 2.419.592,00 |
| 30.09.2024 | 77,08 | 77,83 | 76,41 | 77,38 | 0,08% | 2.008.693,00 |
| 27.09.2024 | 78,87 | 79,17 | 76,29 | 77,32 | -1,14% | 2.727.366,00 |
| 26.09.2024 | 72,99 | 79,71 | 72,73 | 78,21 | 4,99% | 6.530.508,00 |
| 25.09.2024 | 76,41 | 76,42 | 74,36 | 74,49 | -2,63% | 3.596.125,00 |
| 24.09.2024 | 76,50 | 76,55 | 75,69 | 76,50 | 0,07% | 2.469.721,00 |
| 23.09.2024 | 76,42 | 77,18 | 75,83 | 76,45 | 0,46% | 1.816.725,00 |
| 20.09.2024 | 77,15 | 77,91 | 75,53 | 76,10 | -1,67% | 3.693.908,00 |
| 19.09.2024 | 79,40 | 79,45 | 77,00 | 77,39 | 0,23% | 2.873.273,00 |
| 18.09.2024 | 79,35 | 79,94 | 77,07 | 77,21 | -2,75% | 2.546.805,00 |
| 17.09.2024 | 79,73 | 80,52 | 78,92 | 79,39 | 0,44% | 1.628.540,00 |
| 16.09.2024 | 79,60 | 80,78 | 78,32 | 79,04 | 0,33% | 1.270.929,00 |
| 13.09.2024 | 77,16 | 78,95 | 77,16 | 78,78 | 3,28% | 1.489.150,00 |
| 12.09.2024 | 75,44 | 76,91 | 74,61 | 76,28 | 1,44% | 1.206.674,00 |
| 11.09.2024 | 76,89 | 76,89 | 73,84 | 75,20 | -3,24% | 1.938.481,00 |
| 10.09.2024 | 79,51 | 79,84 | 75,16 | 77,72 | -3,61% | 2.987.633,00 |
| 09.09.2024 | 79,68 | 81,55 | 79,68 | 80,63 | 1,57% | 1.467.480,00 |
| 06.09.2024 | 80,55 | 81,64 | 79,32 | 79,38 | -1,89% | 1.042.838,00 |
| 05.09.2024 | 82,35 | 82,52 | 80,58 | 80,91 | -1,15% | 1.223.092,00 |
| 04.09.2024 | 82,82 | 83,05 | 81,83 | 81,85 | -1,42% | 1.544.365,00 |
| 03.09.2024 | 83,53 | 84,22 | 82,43 | 83,03 | -1,80% | 1.061.929,00 |
| 30.08.2024 | 85,81 | 85,94 | 83,56 | 84,55 | -0,89% | 1.163.560,00 |
| 29.08.2024 | 85,47 | 85,89 | 83,97 | 85,31 | 0,66% | 1.383.124,00 |
| 28.08.2024 | 84,02 | 85,33 | 83,75 | 84,75 | 0,40% | 1.032.966,00 |
| 27.08.2024 | 84,54 | 84,82 | 83,28 | 84,41 | -0,72% | 1.080.500,00 |
| 26.08.2024 | 86,55 | 86,82 | 84,99 | 85,02 | -0,89% | 1.523.876,00 |
| 23.08.2024 | 83,05 | 85,94 | 82,38 | 85,78 | 4,44% | 1.634.879,00 |
| 22.08.2024 | 82,30 | 82,60 | 81,67 | 82,13 | -0,44% | 653.471,00 |
| 21.08.2024 | 80,48 | 82,51 | 80,34 | 82,49 | 3,38% | 1.234.171,00 |
| 20.08.2024 | 80,09 | 80,48 | 79,34 | 79,79 | -0,65% | 622.999,00 |
| 19.08.2024 | 80,02 | 81,19 | 79,37 | 80,31 | 0,56% | 1.027.781,00 |
| 16.08.2024 | 79,75 | 80,91 | 79,26 | 79,86 | 0,03% | 1.093.312,00 |
| 15.08.2024 | 79,35 | 80,52 | 78,61 | 79,84 | 3,09% | 1.527.250,00 |
| 14.08.2024 | 77,09 | 78,73 | 76,80 | 77,45 | 0,82% | 1.414.088,00 |
| 13.08.2024 | 73,90 | 77,01 | 73,58 | 76,82 | 4,42% | 1.409.055,00 |
| 12.08.2024 | 75,71 | 75,98 | 73,50 | 73,57 | -2,80% | 1.117.628,00 |
| 09.08.2024 | 75,82 | 75,83 | 74,39 | 75,69 | -0,18% | 1.486.734,00 |
| 08.08.2024 | 74,04 | 76,07 | 74,04 | 75,83 | 2,85% | 1.121.772,00 |
| 07.08.2024 | 76,66 | 77,00 | 73,62 | 73,73 | -2,16% | 2.565.400,00 |
| 06.08.2024 | 74,71 | 76,76 | 73,71 | 75,36 | 0,88% | 2.219.604,00 |
| 05.08.2024 | 74,80 | 76,81 | 73,28 | 74,70 | -4,70% | 2.442.153,00 |
| 02.08.2024 | 79,37 | 79,37 | 77,65 | 78,38 | -3,95% | 2.136.136,00 |
| 01.08.2024 | 85,10 | 85,73 | 80,20 | 81,60 | -3,36% | 2.549.172,00 |
| 31.07.2024 | 84,50 | 86,21 | 83,78 | 84,44 | 0,14% | 1.477.249,00 |
| 30.07.2024 | 83,55 | 84,49 | 82,67 | 84,32 | 1,27% | 1.213.415,00 |
| 29.07.2024 | 83,08 | 83,75 | 82,45 | 83,26 | 0,29% | 1.019.370,00 |
| 26.07.2024 | 82,61 | 83,63 | 82,12 | 83,02 | 1,80% | 1.001.712,00 |
| 25.07.2024 | 79,48 | 82,90 | 79,25 | 81,55 | 2,07% | 1.245.431,00 |
| 24.07.2024 | 80,00 | 82,08 | 79,86 | 79,90 | -0,56% | 1.636.181,00 |
| 23.07.2024 | 80,20 | 80,60 | 79,33 | 80,35 | -0,54% | 1.116.884,00 |
| 22.07.2024 | 80,50 | 80,89 | 78,94 | 80,79 | 0,97% | 1.181.532,00 |
| 19.07.2024 | 82,02 | 82,52 | 79,73 | 80,01 | -2,21% | 1.459.585,00 |
| 18.07.2024 | 82,58 | 84,26 | 81,49 | 81,82 | -1,30% | 1.881.504,00 |
| 17.07.2024 | 83,02 | 83,85 | 82,57 | 82,90 | -1,33% | 1.445.561,00 |
| 16.07.2024 | 82,72 | 84,23 | 82,09 | 84,02 | 2,46% | 1.925.275,00 |
| 15.07.2024 | 80,41 | 82,79 | 80,41 | 82,00 | 1,32% | 1.530.530,00 |
| 12.07.2024 | 78,50 | 81,69 | 77,70 | 80,93 | 1,53% | 2.105.301,00 |
| 11.07.2024 | 78,57 | 80,06 | 78,22 | 79,71 | 3,61% | 2.759.121,00 |
| 10.07.2024 | 73,00 | 77,35 | 72,73 | 76,93 | 6,46% | 4.675.724,00 |
| 09.07.2024 | 72,70 | 72,95 | 72,16 | 72,26 | -1,01% | 1.279.319,00 |
| 08.07.2024 | 72,19 | 73,34 | 72,13 | 73,00 | 1,98% | 1.291.070,00 |
| 05.07.2024 | 72,78 | 72,78 | 71,46 | 71,58 | -1,78% | 2.293.303,00 |
| 03.07.2024 | 73,70 | 74,61 | 72,80 | 72,88 | -0,55% | 1.315.086,00 |
| 02.07.2024 | 71,29 | 73,33 | 70,75 | 73,28 | 2,91% | 1.728.208,00 |
| 01.07.2024 | 73,15 | 73,96 | 71,18 | 71,21 | -2,90% | 1.648.714,00 |
| 28.06.2024 | 73,19 | 74,57 | 72,86 | 73,34 | 0,01% | 2.220.364,00 |
| 27.06.2024 | 73,01 | 73,49 | 72,20 | 73,33 | 0,82% | 1.364.938,00 |
| 26.06.2024 | 71,33 | 72,83 | 71,05 | 72,73 | 1,34% | 1.456.829,00 |
| 25.06.2024 | 73,00 | 73,65 | 71,24 | 71,77 | -1,93% | 2.857.531,00 |
| 24.06.2024 | 70,97 | 73,83 | 70,88 | 73,18 | 2,16% | 3.579.378,00 |
| 21.06.2024 | 73,74 | 74,85 | 70,67 | 71,63 | 0,38% | 5.644.739,00 |
| 20.06.2024 | 71,09 | 72,05 | 70,51 | 71,36 | -0,20% | 4.945.588,00 |
| 18.06.2024 | 71,25 | 72,04 | 70,31 | 71,50 | -0,25% | 2.820.006,00 |
| 17.06.2024 | 69,75 | 71,79 | 69,39 | 71,68 | 2,53% | 2.070.535,00 |
| 14.06.2024 | 69,36 | 69,94 | 68,01 | 69,91 | -0,54% | 2.010.332,00 |
| 13.06.2024 | 69,64 | 70,89 | 69,08 | 70,29 | 0,27% | 1.348.682,00 |
| 12.06.2024 | 70,78 | 73,00 | 70,09 | 70,10 | 1,77% | 2.076.831,00 |
| 11.06.2024 | 68,21 | 69,54 | 67,59 | 68,88 | 0,60% | 1.675.553,00 |
| 10.06.2024 | 69,03 | 69,38 | 68,36 | 68,47 | -1,01% | 1.682.437,00 |
| 07.06.2024 | 69,16 | 69,66 | 68,82 | 69,17 | -1,28% | 1.762.521,00 |
| 06.06.2024 | 70,50 | 71,75 | 69,89 | 70,07 | -3,08% | 1.713.583,00 |
| 05.06.2024 | 71,03 | 72,36 | 70,10 | 72,30 | 1,86% | 1.330.014,00 |
| 04.06.2024 | 69,95 | 71,14 | 69,65 | 70,98 | 0,64% | 1.569.405,00 |
| 03.06.2024 | 71,50 | 71,51 | 70,01 | 70,53 | 0,38% | 1.551.041,00 |
| 31.05.2024 | 70,06 | 70,84 | 69,30 | 70,26 | 0,88% | 2.252.105,00 |
| 30.05.2024 | 68,12 | 69,89 | 67,77 | 69,65 | 3,29% | 1.568.617,00 |
| 29.05.2024 | 67,92 | 68,52 | 66,87 | 67,43 | -2,49% | 1.573.667,00 |
| 28.05.2024 | 70,17 | 70,43 | 68,94 | 69,15 | -1,04% | 1.271.447,00 |