49,385€
-1,07%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,97 | 50,34 | 49,19 | 49,38 | -1,09% | - |
| 14.08.2025 | 50,00 | 50,44 | 49,09 | 49,92 | -0,40% | - |
| 13.08.2025 | 48,78 | 50,20 | 48,28 | 50,12 | 3,24% | - |
| 12.08.2025 | 48,37 | 48,91 | 48,13 | 48,55 | 0,72% | 100,00 |
| 11.08.2025 | 47,25 | 48,36 | 47,24 | 48,20 | 2,16% | 101,00 |
| 08.08.2025 | 47,45 | 47,99 | 46,91 | 47,18 | -0,49% | 100,00 |
| 07.08.2025 | 48,27 | 49,11 | 47,32 | 47,41 | -1,71% | - |
| 06.08.2025 | 48,63 | 49,81 | 48,04 | 48,24 | -0,54% | - |
| 05.08.2025 | 47,74 | 48,90 | 47,39 | 48,50 | 2,60% | 14,00 |
| 04.08.2025 | 48,57 | 49,81 | 47,18 | 47,27 | -2,33% | 1.857,00 |
| 01.08.2025 | 49,60 | 49,60 | 47,87 | 48,40 | -2,20% | 1.526,00 |
| 31.07.2025 | 51,78 | 51,85 | 49,38 | 49,49 | -2,59% | 175,00 |
| 30.07.2025 | 51,25 | 51,94 | 50,38 | 50,80 | -0,66% | 395,00 |
| 29.07.2025 | 52,13 | 52,73 | 50,99 | 51,14 | -1,69% | 460,00 |
| 28.07.2025 | 52,00 | 52,87 | 51,91 | 52,02 | 0,62% | 1.772,00 |
| 25.07.2025 | 51,74 | 52,17 | 51,15 | 51,70 | 0,94% | 67,00 |
| 24.07.2025 | 53,78 | 53,89 | 51,21 | 51,22 | -3,99% | 50,00 |
| 23.07.2025 | 54,29 | 54,68 | 52,85 | 53,35 | -1,35% | 403,00 |
| 22.07.2025 | 52,57 | 54,17 | 52,18 | 54,08 | 2,79% | 33,00 |
| 21.07.2025 | 53,92 | 54,08 | 52,44 | 52,61 | -2,38% | 317,00 |
| 18.07.2025 | 53,69 | 54,21 | 53,18 | 53,89 | 0,35% | - |
| 17.07.2025 | 53,96 | 54,82 | 53,14 | 53,70 | 0,24% | - |
| 16.07.2025 | 54,10 | 55,06 | 52,71 | 53,57 | -1,36% | 95,00 |
| 15.07.2025 | 55,98 | 56,36 | 53,96 | 54,31 | -2,76% | 216,00 |
| 14.07.2025 | 54,82 | 56,68 | 54,76 | 55,85 | 1,43% | - |
| 11.07.2025 | 57,12 | 57,20 | 54,98 | 55,06 | -3,74% | 292,00 |
| 10.07.2025 | 57,18 | 57,80 | 56,85 | 57,20 | -0,38% | - |
| 09.07.2025 | 58,00 | 58,61 | 57,10 | 57,42 | -1,59% | 70,00 |
| 08.07.2025 | 58,74 | 58,94 | 58,13 | 58,35 | -0,60% | 25,00 |
| 07.07.2025 | 59,77 | 60,26 | 58,30 | 58,70 | -1,49% | 21,00 |
| 04.07.2025 | 59,81 | 59,81 | 59,53 | 59,59 | -0,88% | 25,00 |
| 03.07.2025 | 60,72 | 61,23 | 60,02 | 60,12 | -0,79% | 50,00 |
| 02.07.2025 | 59,77 | 61,09 | 59,62 | 60,60 | 1,66% | 100,00 |
| 01.07.2025 | 57,12 | 60,22 | 56,79 | 59,61 | 4,38% | 36,00 |
| 30.06.2025 | 57,05 | 57,65 | 56,34 | 57,11 | 0,51% | 45,00 |
| 27.06.2025 | 57,24 | 57,72 | 56,53 | 56,82 | -0,26% | - |
| 26.06.2025 | 57,86 | 58,27 | 56,66 | 56,97 | -1,64% | 129,00 |
| 25.06.2025 | 59,62 | 60,22 | 57,87 | 57,92 | -2,93% | 509,00 |
| 24.06.2025 | 58,38 | 60,00 | 58,17 | 59,67 | 2,77% | 328,00 |
| 23.06.2025 | 59,31 | 60,00 | 55,78 | 58,06 | -2,60% | 131,00 |
| 20.06.2025 | 56,38 | 62,16 | 56,16 | 59,61 | 6,58% | 411,00 |
| 19.06.2025 | 56,44 | 56,48 | 55,90 | 55,93 | -0,09% | - |
| 18.06.2025 | 56,08 | 56,54 | 55,69 | 55,98 | -0,21% | - |
| 17.06.2025 | 56,75 | 56,92 | 55,90 | 56,10 | -1,58% | - |
| 16.06.2025 | 56,31 | 57,27 | 56,04 | 57,00 | 1,57% | 88,00 |
| 13.06.2025 | 56,50 | 57,57 | 55,99 | 56,12 | -1,65% | - |
| 12.06.2025 | 58,67 | 58,83 | 56,83 | 57,06 | -3,40% | 142,00 |
| 11.06.2025 | 59,78 | 60,30 | 58,91 | 59,07 | -1,39% | 97,00 |
| 10.06.2025 | 58,82 | 60,37 | 58,36 | 59,90 | 1,84% | 1,00 |
| 09.06.2025 | 57,49 | 58,85 | 57,48 | 58,82 | 2,06% | 3,00 |
| 06.06.2025 | 57,36 | 58,43 | 57,08 | 57,63 | 0,89% | - |
| 05.06.2025 | 57,70 | 57,96 | 56,89 | 57,12 | -1,23% | - |
| 04.06.2025 | 58,31 | 58,67 | 57,50 | 57,83 | -0,79% | 86,00 |
| 03.06.2025 | 56,03 | 58,58 | 55,75 | 58,29 | 4,03% | - |
| 02.06.2025 | 56,36 | 56,56 | 54,27 | 56,03 | -1,23% | 1,00 |
| 30.05.2025 | 55,59 | 57,22 | 54,79 | 56,73 | 2,46% | - |
| 29.05.2025 | 56,87 | 56,87 | 54,74 | 55,37 | -0,57% | 88,00 |
| 28.05.2025 | 55,58 | 56,72 | 55,33 | 55,69 | 0,23% | 48,00 |
| 27.05.2025 | 55,33 | 56,18 | 54,66 | 55,56 | 0,22% | 185,00 |
| 26.05.2025 | 55,08 | 55,63 | 54,72 | 55,44 | 1,15% | 91,00 |
| 23.05.2025 | 55,80 | 55,91 | 54,26 | 54,81 | -2,23% | 137,00 |
| 22.05.2025 | 55,99 | 56,53 | 55,06 | 56,06 | 0,25% | - |
| 21.05.2025 | 58,65 | 58,98 | 55,84 | 55,92 | -5,49% | 23,00 |
| 20.05.2025 | 60,18 | 60,57 | 59,05 | 59,17 | -2,05% | - |
| 19.05.2025 | 59,56 | 60,92 | 58,53 | 60,41 | 0,28% | 1,00 |
| 16.05.2025 | 60,48 | 60,84 | 59,98 | 60,24 | -0,69% | - |
| 15.05.2025 | 60,35 | 60,70 | 59,60 | 60,66 | 0,00% | 10,00 |
| 14.05.2025 | 62,08 | 62,18 | 60,49 | 60,66 | -2,44% | - |
| 13.05.2025 | 61,95 | 62,98 | 61,82 | 62,18 | -0,05% | 20,00 |
| 12.05.2025 | 59,79 | 63,09 | 59,71 | 62,21 | 5,87% | 17,00 |
| 09.05.2025 | 59,32 | 59,57 | 58,20 | 58,76 | -0,78% | 15,00 |
| 08.05.2025 | 58,71 | 60,39 | 57,85 | 59,22 | 1,63% | - |
| 07.05.2025 | 58,67 | 59,34 | 57,37 | 58,27 | -0,26% | 3,00 |
| 06.05.2025 | 58,33 | 58,81 | 57,42 | 58,42 | -0,39% | - |
| 05.05.2025 | 58,51 | 59,41 | 58,08 | 58,65 | -0,51% | 1,00 |
| 02.05.2025 | 57,86 | 59,27 | 57,48 | 58,95 | 3,31% | 1,00 |
| 30.04.2025 | 56,78 | 57,43 | 54,68 | 57,06 | 0,12% | - |
| 29.04.2025 | 57,24 | 57,51 | 56,41 | 56,99 | -0,12% | - |
| 28.04.2025 | 56,90 | 58,82 | 56,33 | 57,06 | -0,24% | 50,00 |
| 25.04.2025 | 58,21 | 58,34 | 56,78 | 57,20 | -0,92% | - |
| 24.04.2025 | 57,87 | 58,28 | 57,10 | 57,73 | -0,86% | - |
| 23.04.2025 | 58,99 | 60,34 | 57,98 | 58,23 | 2,19% | 22,00 |
| 22.04.2025 | 53,93 | 57,45 | 53,92 | 56,98 | 0,41% | 704,00 |
| 17.04.2025 | 56,90 | 57,22 | 55,73 | 56,75 | 0,80% | 11,00 |
| 16.04.2025 | 59,06 | 59,90 | 55,53 | 56,30 | -6,10% | 15,00 |
| 15.04.2025 | 59,36 | 60,35 | 59,23 | 59,96 | 0,93% | 4,00 |
| 14.04.2025 | 60,40 | 61,93 | 59,05 | 59,41 | -1,69% | 113,00 |
| 11.04.2025 | 59,33 | 60,72 | 57,61 | 60,43 | 1,60% | 77,00 |
| 10.04.2025 | 71,50 | 71,55 | 56,54 | 59,48 | -18,50% | 308,00 |
| 09.04.2025 | 65,04 | 74,74 | 64,52 | 72,98 | 9,20% | - |
| 08.04.2025 | 69,52 | 71,47 | 65,73 | 66,83 | -1,10% | 68,00 |
| 07.04.2025 | 66,75 | 70,42 | 65,15 | 67,57 | -2,24% | 156,00 |
| 04.04.2025 | 68,74 | 70,60 | 65,58 | 69,12 | -0,32% | 58,00 |
| 03.04.2025 | 72,02 | 73,62 | 68,84 | 69,34 | -9,07% | 342,00 |
| 02.04.2025 | 73,45 | 76,27 | 71,91 | 76,26 | 4,48% | 4,00 |
| 01.04.2025 | 71,83 | 73,16 | 71,57 | 72,99 | 1,12% | 71,00 |
| 31.03.2025 | 70,09 | 72,47 | 68,67 | 72,18 | 2,98% | 25,00 |
| 28.03.2025 | 71,27 | 71,54 | 69,14 | 70,09 | -1,67% | 245,00 |
| 27.03.2025 | 69,37 | 72,18 | 68,34 | 71,28 | 2,16% | - |
| 26.03.2025 | 68,71 | 70,80 | 68,51 | 69,77 | 1,44% | 191,00 |