58,750€
-0,79%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 68,05 | 68,90 | 67,58 | 68,78 | 1,06% | - |
| 24.03.2025 | 66,24 | 68,36 | 66,20 | 68,06 | 3,25% | 1,00 |
| 21.03.2025 | 66,17 | 66,47 | 64,58 | 65,92 | -0,18% | 54,00 |
| 20.03.2025 | 65,14 | 66,76 | 64,50 | 66,04 | 1,63% | 54,00 |
| 19.03.2025 | 64,42 | 65,76 | 61,80 | 64,98 | 1,10% | - |
| 18.03.2025 | 65,73 | 65,87 | 63,73 | 64,27 | -2,35% | 77,00 |
| 17.03.2025 | 63,97 | 66,27 | 63,74 | 65,82 | 2,65% | 11,00 |
| 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% | - |