60,695$
0,79%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 60,65 | 60,87 | 59,96 | 60,72 | 0,83% | 2.199.113,00 |
| 24.07.2025 | 62,14 | 62,19 | 60,21 | 60,22 | -4,15% | 3.508.744,00 |
| 23.07.2025 | 63,42 | 63,74 | 61,88 | 62,83 | -1,10% | 3.658.161,00 |
| 22.07.2025 | 61,72 | 63,66 | 61,55 | 63,53 | 3,35% | 2.705.942,00 |
| 21.07.2025 | 62,65 | 62,86 | 61,47 | 61,47 | -1,84% | 2.971.955,00 |
| 18.07.2025 | 62,85 | 63,23 | 61,87 | 62,62 | 0,55% | 2.813.405,00 |
| 17.07.2025 | 62,81 | 63,11 | 61,52 | 62,28 | -0,18% | 2.887.005,00 |
| 16.07.2025 | 63,42 | 63,76 | 61,65 | 62,39 | -0,94% | 2.777.584,00 |
| 15.07.2025 | 65,70 | 66,04 | 62,56 | 62,98 | -3,40% | 3.186.592,00 |
| 14.07.2025 | 64,42 | 66,23 | 64,42 | 65,20 | 1,34% | 2.632.226,00 |
| 11.07.2025 | 66,08 | 66,40 | 64,25 | 64,34 | -3,88% | 3.030.999,00 |
| 10.07.2025 | 67,05 | 67,53 | 66,31 | 66,94 | -0,49% | 4.280.602,00 |
| 09.07.2025 | 68,54 | 68,71 | 66,92 | 67,27 | -1,62% | 2.513.324,00 |
| 08.07.2025 | 69,25 | 69,38 | 68,06 | 68,38 | -0,58% | 3.065.600,00 |
| 07.07.2025 | 69,58 | 70,01 | 68,20 | 68,78 | -2,59% | 2.486.898,00 |
| 03.07.2025 | 71,39 | 71,99 | 70,53 | 70,61 | -1,34% | 1.313.519,00 |
| 02.07.2025 | 70,49 | 71,99 | 70,16 | 71,57 | 1,84% | 2.831.700,00 |
| 01.07.2025 | 67,45 | 70,88 | 66,87 | 70,28 | 4,57% | 3.385.700,00 |
| 30.06.2025 | 66,73 | 67,62 | 65,95 | 67,21 | 0,92% | 3.178.445,00 |
| 27.06.2025 | 67,17 | 67,73 | 66,15 | 66,60 | -0,10% | 5.648.028,00 |
| 26.06.2025 | 67,96 | 68,26 | 66,45 | 66,67 | -1,23% | 2.373.698,00 |
| 25.06.2025 | 68,58 | 69,48 | 67,46 | 67,50 | -2,47% | 4.196.558,00 |
| 24.06.2025 | 67,49 | 69,73 | 66,76 | 69,21 | 3,04% | 5.538.552,00 |
| 23.06.2025 | 67,58 | 68,00 | 64,35 | 67,17 | -2,04% | 6.211.413,00 |
| 20.06.2025 | 70,27 | 70,43 | 65,50 | 68,57 | 6,59% | 12.458.091,00 |
| 18.06.2025 | 64,31 | 65,05 | 63,89 | 64,33 | -0,16% | 5.626.536,00 |
| 17.06.2025 | 65,50 | 65,67 | 64,21 | 64,43 | -2,16% | 3.583.124,00 |
| 16.06.2025 | 65,85 | 66,32 | 64,98 | 65,85 | 1,45% | 3.490.530,00 |
| 13.06.2025 | 65,02 | 66,40 | 64,41 | 64,91 | -1,82% | 3.435.702,00 |
| 12.06.2025 | 66,93 | 67,18 | 65,78 | 66,11 | -2,54% | 2.498.061,00 |
| 11.06.2025 | 68,73 | 68,83 | 67,70 | 67,83 | -0,96% | 3.767.895,00 |
| 10.06.2025 | 67,63 | 68,92 | 67,54 | 68,49 | 1,92% | 4.349.266,00 |
| 09.06.2025 | 66,44 | 67,24 | 65,81 | 67,20 | 2,27% | 2.760.410,00 |
| 06.06.2025 | 66,21 | 66,64 | 65,05 | 65,71 | 0,47% | 1.821.692,00 |
| 05.06.2025 | 65,73 | 66,37 | 65,10 | 65,40 | -0,77% | 2.051.921,00 |
| 04.06.2025 | 66,13 | 66,46 | 65,68 | 65,91 | -0,51% | 2.438.976,00 |
| 03.06.2025 | 64,24 | 66,66 | 63,34 | 66,25 | 3,19% | 2.522.578,00 |
| 02.06.2025 | 64,09 | 64,41 | 62,09 | 64,20 | -0,40% | 2.558.655,00 |
| 30.05.2025 | 62,51 | 64,98 | 61,80 | 64,46 | 2,32% | 13.813.824,00 |
| 29.05.2025 | 63,34 | 63,35 | 62,20 | 63,00 | 0,14% | 2.068.550,00 |
| 28.05.2025 | 62,96 | 64,03 | 62,74 | 62,91 | -0,08% | 3.598.666,00 |
| 27.05.2025 | 62,81 | 63,63 | 62,06 | 62,96 | 1,11% | 2.775.959,00 |
| 23.05.2025 | 61,59 | 62,66 | 61,34 | 62,27 | -1,50% | 3.156.913,00 |
| 22.05.2025 | 63,01 | 63,38 | 62,16 | 63,22 | -0,19% | 2.914.875,00 |
| 21.05.2025 | 66,19 | 66,19 | 63,29 | 63,34 | -5,15% | 3.209.743,00 |
| 20.05.2025 | 67,36 | 67,94 | 66,59 | 66,78 | -1,75% | 2.555.595,00 |
| 19.05.2025 | 66,33 | 68,44 | 65,86 | 67,97 | 1,07% | 2.615.942,00 |
| 16.05.2025 | 67,50 | 67,87 | 67,00 | 67,25 | -0,96% | 2.631.724,00 |
| 15.05.2025 | 67,36 | 67,93 | 66,62 | 67,90 | 0,12% | 2.746.080,00 |
| 14.05.2025 | 69,29 | 69,33 | 67,59 | 67,82 | -2,50% | 4.084.366,00 |
| 13.05.2025 | 69,50 | 70,37 | 69,08 | 69,56 | 0,72% | 2.589.325,00 |
| 12.05.2025 | 69,81 | 70,26 | 68,24 | 69,06 | 4,48% | 3.465.707,00 |
| 09.05.2025 | 67,05 | 67,06 | 65,68 | 66,10 | -0,68% | 2.099.257,00 |
| 08.05.2025 | 66,15 | 67,81 | 65,38 | 66,55 | 1,02% | 3.847.882,00 |
| 07.05.2025 | 66,85 | 67,40 | 65,15 | 65,88 | -0,74% | 2.776.563,00 |
| 06.05.2025 | 65,67 | 66,65 | 65,15 | 66,37 | 0,12% | 2.310.585,00 |
| 05.05.2025 | 66,15 | 67,30 | 65,88 | 66,29 | -0,63% | 3.236.154,00 |
| 02.05.2025 | 66,26 | 67,10 | 65,74 | 66,71 | 1,82% | 2.086.466,00 |
| 01.05.2025 | 65,33 | 66,96 | 64,10 | 65,52 | 1,31% | 3.454.025,00 |
| 30.04.2025 | 63,58 | 64,74 | 62,15 | 64,67 | -0,29% | 3.704.934,00 |
| 29.04.2025 | 64,52 | 65,28 | 64,30 | 64,86 | -0,38% | 2.785.949,00 |
| 28.04.2025 | 65,69 | 66,93 | 64,32 | 65,11 | 0,12% | 3.041.899,00 |
| 25.04.2025 | 65,13 | 65,65 | 64,55 | 65,03 | -0,99% | 2.156.229,00 |
| 24.04.2025 | 66,05 | 66,34 | 64,72 | 65,68 | -0,18% | 2.432.443,00 |
| 23.04.2025 | 66,92 | 68,53 | 65,63 | 65,80 | 1,15% | 2.489.115,00 |
| 22.04.2025 | 63,18 | 65,75 | 63,05 | 65,05 | 4,36% | 3.057.628,00 |
| 21.04.2025 | 64,19 | 64,19 | 61,67 | 62,33 | -3,50% | 2.886.754,00 |
| 17.04.2025 | 64,04 | 64,77 | 63,63 | 64,59 | 0,75% | 2.270.752,00 |
| 16.04.2025 | 66,81 | 67,05 | 63,33 | 64,11 | -5,34% | 3.787.296,00 |
| 15.04.2025 | 67,78 | 68,20 | 66,76 | 67,73 | 0,34% | 3.230.101,00 |
| 14.04.2025 | 69,43 | 70,00 | 67,05 | 67,50 | -1,26% | 4.541.939,00 |
| 11.04.2025 | 65,99 | 68,89 | 65,50 | 68,36 | 2,87% | 5.219.010,00 |
| 10.04.2025 | 69,49 | 71,55 | 63,23 | 66,45 | -17,00% | 20.279.408,00 |
| 09.04.2025 | 72,60 | 81,79 | 72,03 | 80,06 | 9,21% | 7.537.803,00 |
| 08.04.2025 | 75,28 | 77,98 | 71,94 | 73,31 | -0,61% | 4.539.027,00 |
| 07.04.2025 | 73,78 | 77,19 | 71,31 | 73,76 | -2,59% | 4.339.734,00 |
| 04.04.2025 | 74,24 | 77,36 | 72,16 | 75,72 | -0,97% | 3.650.781,00 |
| 03.04.2025 | 79,29 | 80,17 | 76,14 | 76,46 | -7,62% | 4.514.441,00 |
| 02.04.2025 | 78,36 | 82,79 | 77,65 | 82,77 | 4,93% | 4.015.178,00 |
| 01.04.2025 | 77,66 | 78,99 | 77,19 | 78,88 | 1,23% | 4.104.388,00 |
| 31.03.2025 | 75,18 | 78,38 | 74,61 | 77,92 | 2,54% | 2.810.698,00 |
| 28.03.2025 | 76,07 | 76,92 | 74,77 | 75,99 | -1,22% | 2.800.041,00 |
| 27.03.2025 | 74,74 | 77,82 | 73,70 | 76,93 | 2,48% | 4.564.340,00 |
| 26.03.2025 | 75,59 | 76,42 | 74,92 | 75,07 | 1,09% | 2.451.213,00 |
| 25.03.2025 | 73,54 | 74,50 | 73,13 | 74,26 | 0,98% | 1.967.904,00 |
| 24.03.2025 | 72,18 | 73,85 | 71,75 | 73,54 | 3,11% | 2.447.008,00 |
| 21.03.2025 | 70,82 | 71,95 | 69,70 | 71,32 | -0,52% | 2.971.347,00 |
| 20.03.2025 | 70,12 | 72,30 | 69,82 | 71,69 | 1,21% | 2.437.217,00 |
| 19.03.2025 | 70,67 | 71,68 | 67,20 | 70,83 | 0,71% | 3.575.485,00 |
| 18.03.2025 | 71,43 | 71,75 | 69,64 | 70,33 | -2,14% | 1.711.208,00 |
| 17.03.2025 | 69,92 | 72,37 | 69,84 | 71,87 | 2,82% | 2.421.101,00 |
| 14.03.2025 | 70,24 | 70,54 | 69,29 | 69,90 | 0,94% | 1.958.969,00 |
| 13.03.2025 | 72,55 | 72,89 | 68,41 | 69,25 | -4,54% | 2.519.726,00 |
| 12.03.2025 | 73,20 | 74,20 | 71,93 | 72,54 | -0,32% | 2.214.037,00 |
| 11.03.2025 | 73,58 | 74,14 | 70,86 | 72,77 | -1,66% | 2.484.933,00 |
| 10.03.2025 | 75,90 | 75,90 | 73,78 | 74,00 | -3,55% | 3.050.546,00 |
| 07.03.2025 | 77,00 | 77,26 | 73,91 | 76,72 | -0,98% | 2.401.866,00 |
| 06.03.2025 | 77,28 | 79,37 | 77,22 | 77,48 | -2,05% | 2.048.189,00 |
| 05.03.2025 | 80,90 | 80,90 | 77,87 | 79,10 | -2,53% | 3.091.292,00 |
| 04.03.2025 | 80,35 | 82,30 | 78,89 | 81,15 | -0,44% | 2.043.902,00 |