34,730€
1,05%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 34,42 | 36,33 | 34,24 | 34,74 | 0,75% | 110,00 |
| 16.04.2026 | 34,38 | 35,53 | 33,66 | 34,48 | 1,25% | - |
| 15.04.2026 | 35,30 | 35,48 | 34,04 | 34,05 | -3,83% | 253,00 |
| 14.04.2026 | 41,38 | 41,56 | 34,40 | 35,41 | -15,72% | - |
| 13.04.2026 | 39,70 | 42,03 | 39,35 | 42,01 | 5,63% | 783,00 |
| 10.04.2026 | 38,76 | 39,78 | 38,48 | 39,77 | 2,51% | 57,00 |
| 09.04.2026 | 37,88 | 38,95 | 37,56 | 38,80 | 2,01% | - |
| 08.04.2026 | 38,66 | 39,05 | 37,85 | 38,03 | 1,18% | - |
| 07.04.2026 | 36,96 | 37,60 | 36,49 | 37,59 | 5,90% | 57,00 |
| 02.04.2026 | 34,56 | 35,71 | 34,01 | 35,49 | 1,14% | - |
| 01.04.2026 | 36,01 | 36,18 | 34,86 | 35,09 | -2,46% | 7,00 |
| 31.03.2026 | 35,14 | 36,61 | 35,01 | 35,98 | 3,05% | - |
| 30.03.2026 | 35,60 | 36,00 | 34,68 | 34,91 | -1,45% | - |
| 27.03.2026 | 36,99 | 37,10 | 35,38 | 35,43 | -3,92% | - |
| 26.03.2026 | 36,06 | 36,88 | 35,89 | 36,87 | 2,12% | - |
| 25.03.2026 | 36,36 | 37,30 | 34,67 | 36,11 | -1,54% | 20,00 |
| 24.03.2026 | 36,97 | 37,77 | 36,48 | 36,67 | -1,57% | - |
| 23.03.2026 | 35,86 | 37,86 | 35,76 | 37,26 | 3,51% | - |
| 20.03.2026 | 36,57 | 36,67 | 35,86 | 35,99 | -1,81% | - |
| 19.03.2026 | 36,46 | 36,74 | 35,41 | 36,66 | 0,42% | - |
| 18.03.2026 | 36,88 | 37,49 | 36,38 | 36,50 | -0,48% | - |
| 17.03.2026 | 36,16 | 37,33 | 36,08 | 36,68 | 1,34% | - |
| 16.03.2026 | 36,94 | 37,03 | 36,14 | 36,19 | -2,02% | - |
| 13.03.2026 | 35,68 | 36,94 | 35,59 | 36,94 | 3,27% | 185,00 |
| 12.03.2026 | 36,58 | 36,92 | 35,71 | 35,77 | -3,99% | - |
| 11.03.2026 | 37,47 | 39,26 | 36,06 | 37,25 | 2,19% | 293,00 |
| 10.03.2026 | 36,60 | 37,08 | 36,12 | 36,45 | -0,27% | 285,00 |
| 09.03.2026 | 35,90 | 36,56 | 34,70 | 36,55 | 0,48% | 7,00 |
| 06.03.2026 | 36,36 | 36,40 | 34,62 | 36,38 | 0,53% | - |
| 05.03.2026 | 36,26 | 36,62 | 35,78 | 36,19 | 0,03% | - |
| 04.03.2026 | 35,83 | 36,61 | 35,37 | 36,18 | 0,35% | - |
| 03.03.2026 | 35,52 | 36,12 | 34,12 | 36,05 | 0,54% | - |
| 02.03.2026 | 36,32 | 36,53 | 35,36 | 35,86 | -1,73% | 293,00 |
| 27.02.2026 | 36,20 | 36,92 | 35,12 | 36,49 | 0,12% | 18,00 |
| 26.02.2026 | 35,57 | 36,94 | 35,56 | 36,44 | 2,39% | - |
| 25.02.2026 | 36,58 | 36,88 | 35,45 | 35,59 | -2,96% | - |
| 24.02.2026 | 36,01 | 37,30 | 35,91 | 36,68 | 2,20% | - |
| 23.02.2026 | 36,91 | 37,75 | 35,51 | 35,89 | -4,94% | 28,00 |
| 20.02.2026 | 38,04 | 38,59 | 37,14 | 37,75 | -0,41% | 1,00 |
| 19.02.2026 | 37,78 | 39,45 | 37,56 | 37,91 | -2,16% | 50,00 |
| 18.02.2026 | 35,74 | 39,16 | 35,73 | 38,74 | 10,23% | - |
| 17.02.2026 | 34,86 | 36,46 | 34,80 | 35,15 | 0,49% | - |
| 16.02.2026 | 34,99 | 35,23 | 34,66 | 34,98 | 0,49% | 33,00 |
| 13.02.2026 | 34,49 | 35,24 | 33,55 | 34,81 | 1,43% | 55,00 |
| 12.02.2026 | 38,73 | 38,98 | 33,77 | 34,32 | -11,09% | 712,00 |
| 11.02.2026 | 38,55 | 38,91 | 37,37 | 38,60 | 0,08% | 6,00 |
| 10.02.2026 | 39,01 | 39,51 | 38,55 | 38,57 | -1,34% | 23,00 |
| 09.02.2026 | 39,83 | 40,14 | 38,92 | 39,09 | -2,01% | 19,00 |
| 06.02.2026 | 38,16 | 40,19 | 38,13 | 39,89 | 3,38% | 218,00 |
| 05.02.2026 | 40,17 | 40,19 | 38,52 | 38,59 | -4,82% | 40,00 |
| 04.02.2026 | 38,26 | 40,56 | 38,14 | 40,54 | 6,07% | 167,00 |
| 03.02.2026 | 37,99 | 39,58 | 37,72 | 38,22 | 0,67% | 45,00 |
| 02.02.2026 | 37,12 | 38,34 | 37,09 | 37,97 | 1,19% | 32,00 |
| 30.01.2026 | 37,93 | 38,25 | 37,12 | 37,52 | -1,24% | 98,00 |
| 29.01.2026 | 39,26 | 39,39 | 37,62 | 37,99 | -3,37% | 2,00 |
| 28.01.2026 | 38,74 | 40,08 | 38,33 | 39,32 | 0,77% | 150,00 |
| 27.01.2026 | 38,12 | 39,10 | 37,20 | 39,02 | 2,27% | - |
| 26.01.2026 | 39,00 | 39,57 | 37,46 | 38,15 | -2,60% | 599,00 |
| 23.01.2026 | 40,79 | 41,06 | 39,07 | 39,17 | -3,68% | 167,00 |
| 22.01.2026 | 41,79 | 42,48 | 40,28 | 40,67 | -2,27% | 2,00 |
| 21.01.2026 | 40,58 | 41,90 | 40,34 | 41,61 | 2,92% | - |
| 20.01.2026 | 41,35 | 41,35 | 40,13 | 40,43 | -2,72% | 88,00 |
| 19.01.2026 | 41,60 | 41,66 | 41,35 | 41,56 | -0,82% | - |
| 16.01.2026 | 41,87 | 42,06 | 41,42 | 41,91 | 0,14% | 1.165,00 |
| 15.01.2026 | 40,22 | 42,06 | 40,20 | 41,85 | 3,74% | 101,00 |
| 14.01.2026 | 39,62 | 41,60 | 39,49 | 40,34 | 1,31% | 144,00 |
| 13.01.2026 | 38,32 | 39,82 | 37,88 | 39,82 | 4,21% | - |
| 12.01.2026 | 38,53 | 38,86 | 38,00 | 38,21 | -1,05% | 533,00 |
| 09.01.2026 | 38,31 | 38,71 | 37,69 | 38,61 | 0,43% | 400,00 |
| 08.01.2026 | 36,80 | 38,96 | 36,46 | 38,45 | 3,88% | 748,00 |
| 07.01.2026 | 34,96 | 37,34 | 34,96 | 37,01 | 5,61% | - |
| 06.01.2026 | 34,40 | 35,09 | 34,09 | 35,05 | 1,51% | - |
| 05.01.2026 | 33,69 | 35,22 | 33,57 | 34,53 | 3,40% | 108,00 |
| 02.01.2026 | 32,89 | 33,63 | 32,65 | 33,39 | 0,88% | 14,00 |
| 29.12.2025 | 33,34 | 33,35 | 32,72 | 33,10 | 1,41% | 181,00 |
| 23.12.2025 | 32,38 | 32,87 | 32,08 | 32,64 | 0,55% | 124,00 |
| 22.12.2025 | 32,93 | 33,34 | 32,27 | 32,46 | -1,16% | 1.142,00 |
| 19.12.2025 | 33,59 | 33,83 | 32,08 | 32,84 | -2,55% | 30,00 |
| 18.12.2025 | 34,93 | 35,49 | 30,94 | 33,70 | -3,29% | 1.300,00 |
| 17.12.2025 | 34,75 | 35,17 | 34,36 | 34,85 | 0,80% | - |
| 16.12.2025 | 34,65 | 34,80 | 34,26 | 34,57 | -0,77% | 6,00 |
| 15.12.2025 | 35,06 | 35,35 | 34,61 | 34,84 | -0,26% | 565,00 |
| 12.12.2025 | 35,49 | 35,83 | 34,81 | 34,93 | -1,20% | - |
| 11.12.2025 | 34,83 | 35,49 | 34,55 | 35,36 | 1,27% | 80,00 |
| 10.12.2025 | 33,37 | 34,96 | 33,06 | 34,91 | 3,64% | 201,00 |
| 09.12.2025 | 33,75 | 33,94 | 33,29 | 33,69 | -0,10% | 301,00 |
| 08.12.2025 | 33,36 | 34,17 | 33,09 | 33,72 | 0,97% | 201,00 |
| 05.12.2025 | 33,44 | 34,12 | 33,04 | 33,40 | 0,33% | 50,00 |
| 04.12.2025 | 33,51 | 33,62 | 32,90 | 33,29 | -0,39% | - |
| 03.12.2025 | 33,32 | 33,89 | 33,16 | 33,42 | 0,18% | - |
| 02.12.2025 | 33,19 | 33,84 | 33,01 | 33,36 | 0,48% | 28,00 |
| 01.12.2025 | 33,09 | 33,99 | 32,68 | 33,20 | -0,26% | 838,00 |
| 28.11.2025 | 33,05 | 33,50 | 32,73 | 33,28 | 0,97% | - |
| 27.11.2025 | 32,96 | 33,23 | 32,72 | 32,96 | -0,57% | 254,00 |
| 26.11.2025 | 32,53 | 33,85 | 32,30 | 33,15 | 2,19% | 384,00 |
| 25.11.2025 | 31,06 | 33,10 | 30,87 | 32,44 | 4,87% | 1.351,00 |
| 24.11.2025 | 30,75 | 31,38 | 30,12 | 30,94 | 0,68% | 194,00 |
| 21.11.2025 | 29,36 | 30,87 | 29,11 | 30,73 | 4,72% | - |
| 20.11.2025 | 30,14 | 30,40 | 29,28 | 29,34 | -1,05% | - |
| 19.11.2025 | 28,83 | 29,67 | 28,44 | 29,65 | 2,58% | 100,00 |