64,200€
0,63%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 64,12 | 64,79 | 63,75 | 64,12 | 0,50% | - |
| 13.03.2025 | 66,59 | 67,09 | 63,03 | 63,80 | -4,66% | - |
| 12.03.2025 | 66,85 | 68,05 | 65,92 | 66,92 | 0,45% | - |
| 11.03.2025 | 68,26 | 68,28 | 64,93 | 66,62 | -2,47% | 36,00 |
| 10.03.2025 | 70,54 | 70,66 | 68,20 | 68,31 | -3,45% | - |
| 07.03.2025 | 71,58 | 72,06 | 68,09 | 70,75 | -1,61% | 27,00 |
| 06.03.2025 | 73,24 | 73,32 | 71,41 | 71,91 | -1,83% | - |
| 05.03.2025 | 76,62 | 76,64 | 72,30 | 73,25 | -4,20% | - |
| 04.03.2025 | 77,85 | 77,87 | 74,98 | 76,46 | -1,65% | 20,00 |
| 03.03.2025 | 79,82 | 80,40 | 77,46 | 77,74 | -2,78% | - |
| 28.02.2025 | 78,84 | 79,99 | 78,60 | 79,96 | 1,59% | - |
| 27.02.2025 | 78,94 | 79,66 | 78,06 | 78,71 | 0,06% | - |
| 26.02.2025 | 79,24 | 80,13 | 78,41 | 78,66 | -0,18% | 9,00 |
| 25.02.2025 | 79,18 | 79,69 | 78,64 | 78,80 | -0,44% | - |
| 24.02.2025 | 79,01 | 80,00 | 78,26 | 79,15 | 0,19% | 126,00 |
| 21.02.2025 | 81,58 | 82,42 | 78,94 | 79,00 | -3,06% | 9,00 |
| 20.02.2025 | 83,70 | 83,82 | 80,96 | 81,49 | -2,79% | 100,00 |
| 19.02.2025 | 85,35 | 85,83 | 82,51 | 83,83 | -1,93% | - |
| 18.02.2025 | 85,01 | 85,88 | 84,50 | 85,48 | 0,75% | - |
| 17.02.2025 | 84,84 | 85,06 | 84,42 | 84,84 | 0,12% | 100,00 |
| 14.02.2025 | 83,86 | 84,99 | 83,28 | 84,74 | 1,17% | - |
| 13.02.2025 | 83,00 | 84,47 | 82,79 | 83,76 | 0,56% | - |
| 12.02.2025 | 83,68 | 83,77 | 81,45 | 83,29 | -0,50% | - |
| 11.02.2025 | 82,71 | 83,78 | 81,84 | 83,71 | 1,07% | - |
| 10.02.2025 | 82,79 | 83,88 | 81,83 | 82,82 | 0,29% | - |
| 07.02.2025 | 83,36 | 83,86 | 82,18 | 82,58 | -0,79% | 1,00 |
| 06.02.2025 | 80,86 | 83,83 | 80,86 | 83,24 | 3,25% | 39,00 |
| 05.02.2025 | 80,75 | 81,22 | 79,70 | 80,62 | -0,64% | - |
| 04.02.2025 | 81,70 | 81,72 | 79,89 | 81,14 | -0,82% | - |
| 03.02.2025 | 82,39 | 83,24 | 81,08 | 81,81 | -0,97% | 29,00 |
| 31.01.2025 | 84,47 | 84,84 | 82,42 | 82,61 | -1,77% | - |
| 30.01.2025 | 82,42 | 85,11 | 81,79 | 84,10 | 2,11% | - |
| 29.01.2025 | 81,68 | 82,75 | 81,58 | 82,36 | 0,75% | - |
| 28.01.2025 | 80,72 | 81,83 | 80,16 | 81,75 | 1,38% | - |
| 27.01.2025 | 78,46 | 81,08 | 77,49 | 80,64 | 2,30% | 129,00 |
| 24.01.2025 | 78,36 | 79,08 | 77,95 | 78,83 | 0,28% | - |
| 23.01.2025 | 75,16 | 78,73 | 75,14 | 78,61 | 4,58% | - |
| 22.01.2025 | 76,39 | 76,44 | 74,94 | 75,17 | -1,53% | - |
| 21.01.2025 | 76,29 | 76,99 | 75,60 | 76,34 | 0,45% | - |
| 20.01.2025 | 76,61 | 76,68 | 75,96 | 76,00 | -1,08% | - |
| 17.01.2025 | 77,51 | 78,41 | 76,35 | 76,83 | -0,63% | - |
| 16.01.2025 | 78,11 | 78,23 | 77,01 | 77,32 | -0,86% | - |
| 15.01.2025 | 77,35 | 79,28 | 77,20 | 77,99 | 1,06% | - |
| 14.01.2025 | 76,70 | 77,51 | 76,47 | 77,17 | 0,46% | - |
| 13.01.2025 | 76,57 | 76,89 | 75,61 | 76,82 | 0,27% | - |
| 10.01.2025 | 79,54 | 79,64 | 76,55 | 76,61 | -3,55% | - |
| 09.01.2025 | 79,44 | 79,57 | 78,78 | 79,43 | 0,05% | 13,00 |
| 08.01.2025 | 76,56 | 79,64 | 76,38 | 79,39 | 3,76% | 1,00 |
| 07.01.2025 | 76,64 | 77,33 | 75,91 | 76,51 | -0,18% | - |
| 06.01.2025 | 77,63 | 78,33 | 76,65 | 76,65 | -1,35% | - |
| 03.01.2025 | 79,16 | 79,42 | 77,24 | 77,70 | -1,89% | - |
| 02.01.2025 | 79,02 | 80,58 | 78,94 | 79,20 | -0,44% | 1,00 |
| 30.12.2024 | 80,10 | 80,66 | 79,55 | 79,55 | -1,00% | 2,00 |
| 27.12.2024 | 81,16 | 81,80 | 79,98 | 80,35 | -0,15% | 52,00 |
| 23.12.2024 | 80,99 | 81,08 | 79,49 | 80,47 | -0,48% | 27,00 |
| 20.12.2024 | 81,15 | 81,81 | 78,95 | 80,86 | -0,48% | 130,00 |
| 19.12.2024 | 78,47 | 87,72 | 77,80 | 81,25 | 3,36% | 375,00 |
| 18.12.2024 | 79,23 | 80,91 | 78,44 | 78,61 | -0,90% | - |
| 17.12.2024 | 81,68 | 81,77 | 79,03 | 79,32 | -2,91% | 91,00 |
| 16.12.2024 | 82,11 | 83,33 | 80,94 | 81,70 | -0,58% | - |
| 13.12.2024 | 82,95 | 83,21 | 81,50 | 82,18 | -0,93% | 147,00 |
| 12.12.2024 | 82,59 | 83,54 | 82,43 | 82,95 | 0,07% | - |
| 11.12.2024 | 81,78 | 83,70 | 81,34 | 82,89 | 1,37% | - |
| 10.12.2024 | 82,56 | 83,10 | 80,94 | 81,77 | -1,02% | - |
| 09.12.2024 | 81,71 | 83,26 | 81,48 | 82,61 | 1,30% | - |
| 06.12.2024 | 79,91 | 81,82 | 79,63 | 81,55 | 2,08% | 111,00 |
| 05.12.2024 | 79,54 | 80,67 | 79,15 | 79,89 | 0,54% | - |
| 04.12.2024 | 80,23 | 80,71 | 79,16 | 79,46 | -0,82% | 34,00 |
| 03.12.2024 | 79,23 | 80,51 | 78,22 | 80,12 | 1,28% | 20,00 |
| 02.12.2024 | 79,78 | 80,28 | 79,06 | 79,11 | -0,50% | 1,00 |
| 29.11.2024 | 80,18 | 80,98 | 79,45 | 79,51 | -1,05% | 94,00 |
| 28.11.2024 | 80,29 | 80,41 | 80,19 | 80,35 | 0,49% | - |
| 27.11.2024 | 81,23 | 81,78 | 79,34 | 79,96 | -1,38% | 69,00 |
| 26.11.2024 | 81,17 | 81,38 | 79,52 | 81,08 | -0,20% | - |
| 25.11.2024 | 78,31 | 82,38 | 78,02 | 81,24 | 3,61% | 70,00 |
| 22.11.2024 | 77,05 | 78,58 | 76,75 | 78,41 | 1,80% | - |
| 21.11.2024 | 72,68 | 77,56 | 72,56 | 77,02 | 5,97% | 25,00 |
| 20.11.2024 | 71,75 | 72,82 | 70,80 | 72,68 | 2,22% | - |
| 19.11.2024 | 72,82 | 73,08 | 70,33 | 71,10 | -2,35% | - |
| 18.11.2024 | 74,07 | 74,60 | 72,81 | 72,81 | -1,93% | - |
| 15.11.2024 | 73,82 | 74,40 | 73,21 | 74,24 | -0,11% | - |
| 14.11.2024 | 73,71 | 75,35 | 73,70 | 74,32 | 0,80% | - |
| 13.11.2024 | 72,03 | 74,25 | 71,83 | 73,73 | 2,18% | 1,00 |
| 12.11.2024 | 72,13 | 72,76 | 71,96 | 72,16 | 0,08% | - |
| 11.11.2024 | 70,58 | 72,66 | 70,56 | 72,10 | 2,27% | - |
| 08.11.2024 | 70,92 | 71,17 | 70,15 | 70,50 | -0,28% | - |
| 07.11.2024 | 71,72 | 72,14 | 69,78 | 70,70 | -1,45% | 69,00 |
| 06.11.2024 | 70,00 | 73,00 | 69,99 | 71,74 | 6,05% | 70,00 |
| 05.11.2024 | 67,24 | 67,68 | 66,11 | 67,65 | 0,76% | - |
| 04.11.2024 | 66,35 | 67,91 | 65,80 | 67,14 | 0,63% | 1,00 |
| 01.11.2024 | 66,52 | 68,36 | 66,48 | 66,72 | 0,33% | 1,00 |
| 31.10.2024 | 68,38 | 68,40 | 66,50 | 66,50 | -3,05% | - |
| 30.10.2024 | 68,07 | 69,83 | 67,71 | 68,59 | 0,63% | 7,00 |
| 29.10.2024 | 68,70 | 68,74 | 67,58 | 68,16 | -0,80% | - |
| 28.10.2024 | 66,95 | 68,73 | 66,67 | 68,71 | 3,08% | 3,00 |
| 25.10.2024 | 67,03 | 67,63 | 66,48 | 66,66 | -0,49% | - |
| 24.10.2024 | 66,61 | 67,48 | 66,53 | 66,99 | 0,40% | - |
| 23.10.2024 | 65,97 | 67,96 | 65,93 | 66,72 | 0,76% | - |
| 22.10.2024 | 66,59 | 67,86 | 65,58 | 66,22 | -0,39% | 396,00 |
| 21.10.2024 | 68,76 | 69,20 | 66,41 | 66,48 | -3,30% | 10,00 |