76,790€
-1,17%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 69,27 | 69,71 | 68,25 | 68,75 | -0,87% | - |
| 17.10.2024 | 68,94 | 69,53 | 68,73 | 69,35 | 0,76% | - |
| 16.10.2024 | 67,59 | 69,36 | 67,56 | 68,83 | 1,77% | 514,00 |
| 15.10.2024 | 67,13 | 69,37 | 66,62 | 67,63 | 0,96% | - |
| 14.10.2024 | 66,00 | 67,01 | 65,25 | 66,99 | 1,53% | - |
| 11.10.2024 | 65,01 | 66,07 | 64,83 | 65,98 | 1,31% | - |
| 10.10.2024 | 65,04 | 65,63 | 64,10 | 65,13 | 0,06% | - |
| 09.10.2024 | 65,78 | 66,05 | 64,81 | 65,09 | -1,11% | 8,00 |
| 08.10.2024 | 65,78 | 66,66 | 64,83 | 65,82 | -0,06% | 10,00 |
| 07.10.2024 | 66,59 | 66,79 | 64,80 | 65,86 | -1,08% | 150,00 |
| 04.10.2024 | 67,33 | 68,84 | 66,19 | 66,58 | -0,67% | - |
| 03.10.2024 | 68,28 | 68,30 | 66,93 | 67,03 | -1,90% | - |
| 02.10.2024 | 70,46 | 70,47 | 68,09 | 68,33 | -3,32% | - |
| 01.10.2024 | 69,41 | 71,01 | 68,53 | 70,68 | 1,79% | 235,00 |
| 30.09.2024 | 69,23 | 69,70 | 68,67 | 69,44 | 0,16% | - |
| 27.09.2024 | 70,15 | 70,72 | 68,38 | 69,33 | -1,06% | 41,00 |
| 26.09.2024 | 67,83 | 71,42 | 60,57 | 70,07 | 4,63% | 79,00 |
| 25.09.2024 | 68,12 | 68,47 | 66,92 | 66,97 | -2,10% | - |
| 24.09.2024 | 68,75 | 68,87 | 67,95 | 68,41 | -0,55% | - |
| 23.09.2024 | 68,27 | 69,26 | 68,13 | 68,79 | 1,03% | 100,00 |
| 20.09.2024 | 69,28 | 69,56 | 67,82 | 68,09 | -1,65% | - |
| 19.09.2024 | 69,81 | 71,19 | 69,01 | 69,23 | -0,32% | - |
| 18.09.2024 | 71,49 | 71,59 | 69,31 | 69,45 | -2,64% | 27,00 |
| 17.09.2024 | 71,00 | 72,41 | 70,99 | 71,33 | 0,39% | - |
| 16.09.2024 | 70,99 | 72,54 | 70,42 | 71,05 | -0,11% | - |
| 13.09.2024 | 68,81 | 71,18 | 68,77 | 71,13 | 3,27% | 5,00 |
| 12.09.2024 | 68,41 | 69,59 | 67,62 | 68,88 | 0,89% | 1,00 |
| 11.09.2024 | 70,06 | 70,35 | 67,06 | 68,27 | -3,26% | - |
| 10.09.2024 | 72,93 | 73,20 | 68,17 | 70,57 | -3,45% | - |
| 09.09.2024 | 72,47 | 73,80 | 72,20 | 73,09 | 2,04% | 7,00 |
| 06.09.2024 | 72,81 | 73,78 | 71,57 | 71,63 | -1,61% | - |
| 05.09.2024 | 73,84 | 74,31 | 72,57 | 72,80 | -1,63% | - |
| 04.09.2024 | 74,80 | 75,11 | 73,91 | 74,01 | -1,60% | - |
| 03.09.2024 | 76,38 | 76,77 | 74,65 | 75,21 | -1,57% | - |
| 02.09.2024 | 76,50 | 76,64 | 76,19 | 76,41 | -0,14% | 1,00 |
| 30.08.2024 | 77,09 | 77,77 | 75,65 | 76,52 | -0,82% | - |
| 29.08.2024 | 76,31 | 77,50 | 75,80 | 77,15 | 1,29% | - |
| 28.08.2024 | 75,76 | 76,69 | 75,30 | 76,17 | 0,95% | - |
| 27.08.2024 | 76,12 | 76,23 | 74,62 | 75,45 | -1,02% | 76,00 |
| 26.08.2024 | 76,70 | 77,72 | 76,15 | 76,23 | -0,66% | 26,00 |
| 23.08.2024 | 73,95 | 76,79 | 73,95 | 76,74 | 3,98% | 60,00 |
| 22.08.2024 | 74,03 | 74,47 | 73,42 | 73,80 | -0,09% | 83,00 |
| 21.08.2024 | 71,82 | 73,99 | 71,30 | 73,87 | 3,04% | 1,00 |
| 20.08.2024 | 72,52 | 72,63 | 71,40 | 71,69 | -1,06% | - |
| 19.08.2024 | 72,28 | 73,48 | 71,62 | 72,46 | -0,01% | - |
| 16.08.2024 | 72,83 | 73,56 | 72,29 | 72,47 | -0,30% | 27,00 |
| 15.08.2024 | 70,51 | 73,36 | 70,37 | 72,69 | 3,36% | 49,00 |
| 14.08.2024 | 69,94 | 71,26 | 69,12 | 70,33 | 0,62% | - |
| 13.08.2024 | 67,38 | 70,03 | 67,14 | 69,90 | 3,94% | - |