69,900$
0,94%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 70,13 | 70,54 | 69,29 | 69,90 | 0,94% | 1.906.809,00 |
| 13.03.2025 | 72,25 | 72,89 | 68,41 | 69,25 | -4,54% | 2.519.696,00 |
| 12.03.2025 | 73,45 | 74,20 | 71,93 | 72,54 | -0,32% | 2.201.639,00 |
| 11.03.2025 | 73,78 | 74,14 | 70,86 | 72,77 | -1,66% | 2.482.018,00 |
| 10.03.2025 | 75,90 | 75,90 | 73,78 | 74,00 | -3,55% | 3.041.239,00 |
| 07.03.2025 | 77,01 | 77,26 | 73,91 | 76,72 | -0,98% | 2.400.692,00 |
| 06.03.2025 | 77,28 | 79,37 | 77,22 | 77,48 | -2,05% | 2.045.397,00 |
| 05.03.2025 | 80,90 | 80,90 | 77,87 | 79,10 | -2,53% | 3.059.945,00 |
| 04.03.2025 | 80,35 | 82,30 | 78,89 | 81,15 | -0,44% | 2.024.161,00 |
| 03.03.2025 | 83,50 | 84,49 | 81,09 | 81,51 | -1,76% | 1.492.134,00 |
| 28.02.2025 | 82,02 | 83,22 | 81,83 | 82,97 | 1,23% | 1.558.607,00 |
| 27.02.2025 | 82,09 | 82,94 | 81,35 | 81,96 | -0,68% | 1.230.631,00 |
| 26.02.2025 | 82,76 | 84,09 | 82,27 | 82,52 | -0,53% | 1.506.149,00 |
| 25.02.2025 | 83,09 | 83,66 | 82,63 | 82,96 | 0,08% | 1.269.779,00 |
| 24.02.2025 | 83,01 | 83,64 | 81,87 | 82,89 | 0,34% | 1.106.998,00 |
| 21.02.2025 | 86,20 | 86,38 | 82,57 | 82,61 | -3,49% | 1.613.621,00 |
| 20.02.2025 | 87,35 | 87,70 | 84,89 | 85,60 | -2,10% | 1.576.692,00 |
| 19.02.2025 | 88,48 | 88,52 | 86,04 | 87,44 | -1,96% | 1.789.093,00 |
| 18.02.2025 | 88,38 | 89,47 | 88,28 | 89,19 | 0,33% | 1.542.157,00 |
| 14.02.2025 | 88,17 | 89,24 | 87,85 | 88,90 | 1,48% | 1.671.162,00 |
| 13.02.2025 | 86,99 | 88,18 | 86,68 | 87,60 | 1,34% | 1.171.978,00 |
| 12.02.2025 | 85,22 | 86,67 | 84,26 | 86,44 | -0,30% | 1.827.302,00 |
| 11.02.2025 | 83,94 | 86,86 | 83,94 | 86,70 | 1,46% | 1.086.037,00 |
| 10.02.2025 | 86,48 | 86,73 | 84,36 | 85,45 | 0,23% | 1.541.050,00 |
| 07.02.2025 | 86,14 | 86,64 | 84,83 | 85,25 | -1,49% | 907.295,00 |
| 06.02.2025 | 86,10 | 86,60 | 85,21 | 86,54 | 3,17% | 1.649.127,00 |
| 05.02.2025 | 84,71 | 84,78 | 83,16 | 83,88 | -0,32% | 1.404.019,00 |
| 04.02.2025 | 83,81 | 84,58 | 82,97 | 84,15 | -0,11% | 1.437.666,00 |
| 03.02.2025 | 84,10 | 85,17 | 83,00 | 84,24 | -1,63% | 1.562.929,00 |
| 31.01.2025 | 87,18 | 87,63 | 85,47 | 85,64 | -2,23% | 1.442.464,00 |
| 30.01.2025 | 86,60 | 88,87 | 86,60 | 87,59 | 2,21% | 1.532.549,00 |
| 29.01.2025 | 85,30 | 86,34 | 84,93 | 85,70 | 0,49% | 1.418.452,00 |
| 28.01.2025 | 84,90 | 85,38 | 83,61 | 85,28 | 0,89% | 1.397.504,00 |
| 27.01.2025 | 82,81 | 85,08 | 82,75 | 84,53 | 2,18% | 1.605.136,00 |
| 24.01.2025 | 82,03 | 82,99 | 81,91 | 82,73 | 0,90% | 1.123.135,00 |
| 23.01.2025 | 78,45 | 82,03 | 78,42 | 81,99 | 4,75% | 2.247.651,00 |
| 22.01.2025 | 79,21 | 79,57 | 78,06 | 78,27 | -1,55% | 1.548.389,00 |
| 21.01.2025 | 79,54 | 80,26 | 78,45 | 79,50 | 0,71% | 1.590.172,00 |
| 17.01.2025 | 80,29 | 80,29 | 78,68 | 78,94 | -0,89% | 1.482.994,00 |
| 16.01.2025 | 80,11 | 80,29 | 79,06 | 79,65 | -0,78% | 1.465.576,00 |
| 15.01.2025 | 81,84 | 82,08 | 80,04 | 80,28 | 0,89% | 1.532.055,00 |
| 14.01.2025 | 78,77 | 79,78 | 78,61 | 79,57 | 1,36% | 1.320.858,00 |
| 13.01.2025 | 77,20 | 78,57 | 77,00 | 78,50 | 0,20% | 1.682.269,00 |
| 10.01.2025 | 80,46 | 80,54 | 78,32 | 78,34 | -4,38% | 1.790.687,00 |
| 08.01.2025 | 79,11 | 82,12 | 78,75 | 81,93 | 3,55% | 2.336.335,00 |
| 07.01.2025 | 79,80 | 80,29 | 78,53 | 79,12 | -0,79% | 1.660.733,00 |
| 06.01.2025 | 80,85 | 81,28 | 79,61 | 79,75 | -0,40% | 1.901.751,00 |
| 03.01.2025 | 81,33 | 81,33 | 79,50 | 80,07 | -1,42% | 1.962.304,00 |
| 02.01.2025 | 81,92 | 82,87 | 81,14 | 81,22 | -0,66% | 1.711.309,00 |
| 31.12.2024 | 82,27 | 82,39 | 81,44 | 81,76 | -0,37% | 1.280.318,00 |
| 30.12.2024 | 83,03 | 83,35 | 82,04 | 82,06 | -2,04% | 1.111.089,00 |
| 27.12.2024 | 84,24 | 85,31 | 83,27 | 83,77 | -1,64% | 1.317.962,00 |
| 26.12.2024 | 84,03 | 85,54 | 83,79 | 85,17 | 0,31% | 1.116.672,00 |
| 24.12.2024 | 84,00 | 85,20 | 83,63 | 84,91 | 1,45% | 901.644,00 |
| 23.12.2024 | 84,05 | 84,20 | 82,53 | 83,70 | -0,68% | 1.763.367,00 |
| 20.12.2024 | 84,83 | 85,40 | 82,12 | 84,27 | 0,05% | 4.186.317,00 |
| 19.12.2024 | 91,25 | 91,25 | 82,99 | 84,23 | 3,45% | 5.311.802,00 |
| 18.12.2024 | 83,78 | 84,69 | 81,20 | 81,42 | -2,05% | 4.122.804,00 |
| 17.12.2024 | 85,22 | 85,87 | 83,08 | 83,12 | -3,33% | 3.228.333,00 |
| 16.12.2024 | 86,40 | 86,97 | 85,05 | 85,98 | -0,32% | 2.390.916,00 |
| 13.12.2024 | 86,42 | 86,79 | 85,53 | 86,26 | -0,60% | 1.129.184,00 |
| 12.12.2024 | 86,62 | 87,57 | 86,62 | 86,78 | -0,25% | 1.280.911,00 |
| 11.12.2024 | 86,94 | 87,87 | 86,55 | 87,00 | 1,07% | 1.470.230,00 |
| 10.12.2024 | 87,33 | 87,50 | 85,09 | 86,08 | -1,28% | 1.484.916,00 |
| 09.12.2024 | 86,50 | 87,98 | 86,42 | 87,20 | 1,12% | 2.776.382,00 |
| 06.12.2024 | 85,24 | 86,60 | 85,24 | 86,23 | 1,97% | 4.637.018,00 |
| 05.12.2024 | 84,19 | 85,48 | 84,18 | 84,56 | 1,11% | 1.592.141,00 |
| 04.12.2024 | 84,00 | 84,64 | 83,33 | 83,63 | -0,70% | 1.667.624,00 |
| 03.12.2024 | 82,73 | 84,67 | 82,73 | 84,22 | 1,25% | 2.148.620,00 |
| 02.12.2024 | 83,75 | 84,16 | 83,01 | 83,18 | -0,94% | 1.537.371,00 |
| 29.11.2024 | 84,61 | 85,31 | 83,95 | 83,97 | -0,73% | 807.457,00 |
| 27.11.2024 | 85,65 | 86,36 | 84,03 | 84,59 | -0,59% | 1.510.909,00 |
| 26.11.2024 | 84,13 | 85,25 | 83,18 | 85,09 | -0,07% | 1.555.290,00 |
| 25.11.2024 | 83,07 | 86,49 | 82,18 | 85,15 | 4,35% | 3.786.390,00 |
| 22.11.2024 | 81,05 | 81,93 | 80,47 | 81,60 | 6,44% | 2.048.990,00 |
| 20.11.2024 | 74,67 | 76,72 | 74,63 | 76,66 | 1,81% | 1.898.438,00 |
| 19.11.2024 | 75,32 | 75,82 | 74,36 | 75,30 | -2,33% | 1.727.563,00 |
| 18.11.2024 | 78,07 | 78,93 | 77,06 | 77,10 | -1,19% | 1.933.657,00 |
| 15.11.2024 | 77,85 | 78,41 | 77,16 | 78,03 | -0,23% | 1.215.376,00 |
| 14.11.2024 | 78,17 | 79,65 | 77,90 | 78,21 | 0,45% | 1.464.862,00 |
| 13.11.2024 | 77,17 | 78,91 | 76,70 | 77,86 | 1,53% | 2.167.403,00 |
| 12.11.2024 | 76,45 | 77,23 | 76,32 | 76,69 | -0,12% | 1.501.626,00 |
| 11.11.2024 | 75,63 | 77,43 | 75,63 | 76,78 | 1,64% | 1.531.212,00 |
| 08.11.2024 | 76,26 | 76,53 | 75,19 | 75,54 | -1,18% | 1.390.707,00 |
| 07.11.2024 | 77,00 | 77,38 | 75,45 | 76,44 | -0,64% | 1.384.034,00 |
| 06.11.2024 | 77,00 | 78,16 | 76,61 | 76,93 | 4,14% | 2.498.012,00 |
| 05.11.2024 | 72,35 | 73,99 | 72,03 | 73,87 | 1,11% | 1.137.731,00 |
| 04.11.2024 | 72,00 | 74,03 | 72,00 | 73,06 | 1,05% | 1.251.799,00 |
| 01.11.2024 | 72,62 | 74,26 | 72,06 | 72,30 | -0,11% | 1.207.071,00 |
| 31.10.2024 | 73,85 | 74,39 | 72,32 | 72,38 | -2,26% | 1.290.904,00 |
| 30.10.2024 | 73,88 | 75,71 | 73,66 | 74,05 | 0,46% | 1.414.237,00 |
| 29.10.2024 | 73,50 | 74,03 | 73,02 | 73,71 | -0,81% | 990.290,00 |
| 28.10.2024 | 73,16 | 74,36 | 72,88 | 74,31 | 3,21% | 1.171.532,00 |
| 25.10.2024 | 72,59 | 72,74 | 71,94 | 72,00 | -0,80% | 1.150.034,00 |
| 24.10.2024 | 72,53 | 72,92 | 72,03 | 72,58 | 0,81% | 1.076.796,00 |
| 23.10.2024 | 71,42 | 73,29 | 71,38 | 72,00 | 0,73% | 1.752.436,00 |
| 22.10.2024 | 71,40 | 72,02 | 70,82 | 71,48 | -0,64% | 1.658.171,00 |
| 21.10.2024 | 74,36 | 74,37 | 71,81 | 71,94 | -3,69% | 2.110.751,00 |
| 18.10.2024 | 75,25 | 75,25 | 74,11 | 74,70 | -0,56% | 1.197.937,00 |
| 17.10.2024 | 75,01 | 75,31 | 74,26 | 75,12 | 0,41% | 1.222.351,00 |