38,120€
0,66%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,00 | 38,60 | 37,25 | 37,89 | 0,04% | 130,00 |
| 14.10.2025 | 37,46 | 38,28 | 37,19 | 37,87 | 0,37% | 268,00 |
| 13.10.2025 | 37,33 | 37,96 | 37,25 | 37,73 | 1,60% | 342,00 |
| 10.10.2025 | 38,20 | 38,59 | 37,12 | 37,14 | -2,64% | 1.242,00 |
| 09.10.2025 | 38,14 | 38,56 | 37,67 | 38,14 | -0,44% | 137,00 |
| 08.10.2025 | 38,88 | 39,37 | 38,10 | 38,31 | -0,52% | 765,00 |
| 07.10.2025 | 40,09 | 40,33 | 38,50 | 38,51 | -3,57% | 3.318,00 |
| 06.10.2025 | 39,74 | 40,31 | 39,39 | 39,94 | 0,97% | 45,00 |
| 03.10.2025 | 39,40 | 39,70 | 38,95 | 39,55 | 0,60% | 825,00 |
| 02.10.2025 | 39,23 | 40,37 | 38,87 | 39,32 | 0,15% | 92,00 |
| 01.10.2025 | 38,04 | 39,29 | 37,85 | 39,26 | 2,60% | 1.240,00 |
| 30.09.2025 | 38,66 | 38,70 | 37,91 | 38,26 | -0,83% | 222,00 |
| 29.09.2025 | 38,55 | 38,77 | 37,78 | 38,58 | -0,50% | 810,00 |
| 26.09.2025 | 39,86 | 39,94 | 38,02 | 38,78 | -0,98% | 5.956,00 |
| 25.09.2025 | 49,55 | 49,78 | 36,65 | 39,16 | -19,83% | 8.542,00 |
| 24.09.2025 | 48,72 | 49,64 | 48,20 | 48,85 | 0,04% | 23,00 |
| 23.09.2025 | 49,60 | 50,12 | 48,40 | 48,83 | -1,01% | 97,00 |
| 22.09.2025 | 49,92 | 49,92 | 48,96 | 49,33 | -0,80% | 23,00 |
| 19.09.2025 | 50,96 | 51,37 | 49,28 | 49,73 | -2,33% | 165,00 |
| 18.09.2025 | 50,33 | 51,34 | 50,21 | 50,91 | 0,75% | 98,00 |
| 17.09.2025 | 50,91 | 51,80 | 49,21 | 50,53 | -0,63% | 485,00 |
| 16.09.2025 | 51,41 | 51,51 | 50,13 | 50,85 | -0,99% | 20,00 |
| 15.09.2025 | 51,05 | 52,49 | 50,73 | 51,36 | 0,78% | 88,00 |
| 12.09.2025 | 52,22 | 52,24 | 50,85 | 50,96 | -2,49% | - |
| 11.09.2025 | 50,63 | 52,26 | 50,50 | 52,26 | 3,59% | 99,00 |
| 10.09.2025 | 52,52 | 52,78 | 50,23 | 50,45 | -3,85% | 75,00 |
| 09.09.2025 | 51,96 | 52,64 | 51,92 | 52,47 | 0,79% | - |
| 08.09.2025 | 51,90 | 52,33 | 50,94 | 52,06 | 0,39% | 931,00 |
| 05.09.2025 | 52,32 | 53,07 | 51,42 | 51,86 | -0,84% | 53,00 |
| 04.09.2025 | 51,72 | 52,34 | 50,79 | 52,30 | 1,28% | 4,00 |
| 03.09.2025 | 51,35 | 52,28 | 50,97 | 51,64 | 0,58% | - |
| 02.09.2025 | 52,41 | 52,49 | 51,02 | 51,34 | -2,23% | 25,00 |
| 01.09.2025 | 52,34 | 52,52 | 52,22 | 52,51 | 0,19% | - |
| 29.08.2025 | 52,69 | 53,58 | 52,33 | 52,41 | -1,39% | 239,00 |
| 28.08.2025 | 53,05 | 53,44 | 51,52 | 53,15 | -0,45% | 1.872,00 |
| 27.08.2025 | 51,40 | 53,76 | 51,27 | 53,39 | 4,07% | 357,00 |
| 26.08.2025 | 51,42 | 51,62 | 51,05 | 51,30 | -0,45% | 51,00 |
| 25.08.2025 | 51,30 | 51,75 | 50,84 | 51,53 | 0,57% | 1,00 |
| 22.08.2025 | 49,88 | 51,58 | 49,69 | 51,24 | 2,76% | 132,00 |
| 21.08.2025 | 49,66 | 50,17 | 48,95 | 49,87 | 0,57% | 6,00 |
| 20.08.2025 | 50,87 | 50,95 | 48,33 | 49,58 | -2,78% | 123,00 |
| 19.08.2025 | 50,05 | 51,79 | 50,00 | 51,00 | 1,85% | 263,00 |
| 18.08.2025 | 49,41 | 50,32 | 49,33 | 50,08 | 1,42% | 176,00 |
| 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 |