85,124$
4,32%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 83,07 | 86,49 | 82,18 | 85,15 | 4,35% | 3.786.390,00 |
| 22.11.2024 | 81,27 | 81,93 | 80,47 | 81,60 | 1,20% | 2.052.273,00 |
| 21.11.2024 | 77,90 | 81,33 | 77,50 | 80,63 | 5,18% | 3.318.121,00 |
| 20.11.2024 | 74,67 | 76,72 | 74,63 | 76,66 | 1,81% | 1.924.677,00 |
| 19.11.2024 | 75,32 | 75,82 | 74,36 | 75,30 | -2,33% | 1.727.752,00 |
| 18.11.2024 | 78,07 | 78,93 | 77,06 | 77,10 | -1,19% | 1.933.716,00 |
| 15.11.2024 | 77,95 | 78,41 | 77,16 | 78,03 | -0,23% | 1.216.026,00 |
| 14.11.2024 | 78,17 | 79,65 | 77,90 | 78,21 | 0,45% | 1.465.075,00 |
| 13.11.2024 | 77,17 | 78,91 | 76,70 | 77,86 | 1,53% | 2.169.969,00 |
| 12.11.2024 | 76,45 | 77,23 | 76,32 | 76,69 | -0,12% | 1.509.037,00 |
| 11.11.2024 | 75,63 | 77,43 | 75,63 | 76,78 | 1,64% | 1.532.474,00 |
| 08.11.2024 | 76,26 | 76,53 | 75,19 | 75,54 | -1,18% | 1.391.035,00 |
| 07.11.2024 | 77,00 | 77,38 | 75,45 | 76,44 | -0,64% | 1.384.080,00 |
| 06.11.2024 | 77,00 | 78,16 | 76,61 | 76,93 | 4,14% | 2.566.608,00 |
| 05.11.2024 | 72,35 | 73,99 | 72,03 | 73,87 | 1,11% | 1.151.763,00 |
| 04.11.2024 | 72,00 | 74,03 | 72,00 | 73,06 | 1,05% | 1.251.799,00 |
| 01.11.2024 | 72,62 | 74,26 | 72,06 | 72,30 | -0,11% | 1.208.268,00 |
| 31.10.2024 | 73,85 | 74,39 | 72,32 | 72,38 | -2,26% | 1.296.563,00 |
| 30.10.2024 | 73,88 | 75,71 | 73,66 | 74,05 | 0,46% | 1.415.464,00 |
| 29.10.2024 | 73,50 | 74,03 | 73,02 | 73,71 | -0,81% | 994.554,00 |
| 28.10.2024 | 73,16 | 74,36 | 72,88 | 74,31 | 3,21% | 1.198.535,00 |
| 25.10.2024 | 72,59 | 72,74 | 71,94 | 72,00 | -0,80% | 1.150.053,00 |
| 24.10.2024 | 72,53 | 72,92 | 72,03 | 72,58 | 0,81% | 1.079.106,00 |
| 23.10.2024 | 71,42 | 73,29 | 71,38 | 72,00 | 0,73% | 1.753.039,00 |
| 22.10.2024 | 71,40 | 72,02 | 70,82 | 71,48 | -0,64% | 1.659.599,00 |
| 21.10.2024 | 74,36 | 74,37 | 71,81 | 71,94 | -3,69% | 2.117.414,00 |
| 18.10.2024 | 75,25 | 75,25 | 74,11 | 74,70 | -0,56% | 1.198.301,00 |
| 17.10.2024 | 75,01 | 75,31 | 74,26 | 75,12 | 0,41% | 1.222.710,00 |
| 16.10.2024 | 74,99 | 75,47 | 74,15 | 74,81 | 1,55% | 1.250.848,00 |
| 15.10.2024 | 73,19 | 75,66 | 73,19 | 73,67 | 0,86% | 1.924.164,00 |
| 14.10.2024 | 72,04 | 73,19 | 71,22 | 73,04 | 1,25% | 1.490.012,00 |
| 11.10.2024 | 71,20 | 72,37 | 71,20 | 72,14 | 1,45% | 1.411.680,00 |
| 10.10.2024 | 70,75 | 71,66 | 69,95 | 71,11 | -0,13% | 1.909.642,00 |
| 09.10.2024 | 72,14 | 72,14 | 71,00 | 71,20 | -1,29% | 1.701.116,00 |
| 08.10.2024 | 72,20 | 73,16 | 71,07 | 72,13 | -0,19% | 1.878.803,00 |
| 07.10.2024 | 72,50 | 73,12 | 71,06 | 72,27 | -1,12% | 2.142.304,00 |
| 04.10.2024 | 75,40 | 75,64 | 72,57 | 73,09 | -1,48% | 2.158.496,00 |
| 03.10.2024 | 74,86 | 74,86 | 73,70 | 74,19 | -1,64% | 1.494.777,00 |
| 02.10.2024 | 77,45 | 77,48 | 75,21 | 75,43 | -3,51% | 1.681.391,00 |
| 01.10.2024 | 76,82 | 78,62 | 75,84 | 78,17 | 1,02% | 2.419.748,00 |
| 30.09.2024 | 77,08 | 77,83 | 76,41 | 77,38 | 0,08% | 2.010.899,00 |
| 27.09.2024 | 78,87 | 79,17 | 76,29 | 77,32 | -1,14% | 2.728.204,00 |
| 26.09.2024 | 72,99 | 79,71 | 72,73 | 78,21 | 4,99% | 6.531.692,00 |
| 25.09.2024 | 76,41 | 76,42 | 74,36 | 74,49 | -2,63% | 3.611.920,00 |
| 24.09.2024 | 76,50 | 76,55 | 75,69 | 76,50 | 0,07% | 2.471.434,00 |
| 23.09.2024 | 76,42 | 77,18 | 75,83 | 76,45 | 0,46% | 1.818.146,00 |
| 20.09.2024 | 77,15 | 77,91 | 75,53 | 76,10 | -1,67% | 3.706.681,00 |
| 19.09.2024 | 79,40 | 79,45 | 77,00 | 77,39 | 0,23% | 2.873.474,00 |
| 18.09.2024 | 79,35 | 79,94 | 77,07 | 77,21 | -2,75% | 2.652.846,00 |
| 17.09.2024 | 79,73 | 80,52 | 78,92 | 79,39 | 0,44% | 1.831.651,00 |
| 16.09.2024 | 79,60 | 80,78 | 78,32 | 79,04 | 0,33% | 1.271.585,00 |
| 13.09.2024 | 77,16 | 78,95 | 77,16 | 78,78 | 3,28% | 1.489.384,00 |
| 12.09.2024 | 75,44 | 76,91 | 74,61 | 76,28 | 1,44% | 1.232.501,00 |
| 11.09.2024 | 76,89 | 76,89 | 73,84 | 75,20 | -3,24% | 1.938.577,00 |
| 10.09.2024 | 79,51 | 79,84 | 75,16 | 77,72 | -3,61% | 2.987.744,00 |
| 09.09.2024 | 79,68 | 81,55 | 79,68 | 80,63 | 1,57% | 1.468.924,00 |
| 06.09.2024 | 80,55 | 81,64 | 79,32 | 79,38 | -1,89% | 1.047.109,00 |
| 05.09.2024 | 82,35 | 82,52 | 80,58 | 80,91 | -1,15% | 1.245.605,00 |
| 04.09.2024 | 82,82 | 83,05 | 81,83 | 81,85 | -1,42% | 1.544.870,00 |
| 03.09.2024 | 83,53 | 84,22 | 82,43 | 83,03 | -1,80% | 1.062.028,00 |
| 30.08.2024 | 85,81 | 85,94 | 83,56 | 84,55 | -0,89% | 1.163.560,00 |
| 29.08.2024 | 85,47 | 85,89 | 83,97 | 85,31 | 0,66% | 1.383.310,00 |
| 28.08.2024 | 84,02 | 85,33 | 83,75 | 84,75 | 0,40% | 1.053.690,00 |
| 27.08.2024 | 84,54 | 84,82 | 83,28 | 84,41 | -0,72% | 1.080.584,00 |
| 26.08.2024 | 86,55 | 86,82 | 84,99 | 85,02 | -0,89% | 1.523.982,00 |
| 23.08.2024 | 83,05 | 85,94 | 82,38 | 85,78 | 4,44% | 1.635.244,00 |
| 22.08.2024 | 82,30 | 82,60 | 81,67 | 82,13 | -0,44% | 653.471,00 |
| 21.08.2024 | 80,48 | 82,51 | 80,34 | 82,49 | 3,38% | 1.257.352,00 |
| 20.08.2024 | 80,09 | 80,48 | 79,34 | 79,79 | -0,65% | 623.196,00 |
| 19.08.2024 | 80,02 | 81,19 | 79,37 | 80,31 | 0,56% | 1.028.871,00 |
| 16.08.2024 | 79,75 | 80,91 | 79,26 | 79,86 | 0,03% | 1.114.218,00 |
| 15.08.2024 | 79,35 | 80,52 | 78,61 | 79,84 | 3,09% | 1.530.409,00 |
| 14.08.2024 | 77,09 | 78,73 | 76,80 | 77,45 | 0,82% | 1.414.344,00 |
| 13.08.2024 | 73,90 | 77,01 | 73,58 | 76,82 | 4,42% | 1.450.825,00 |
| 12.08.2024 | 75,71 | 75,98 | 73,50 | 73,57 | -2,80% | 1.118.401,00 |
| 09.08.2024 | 75,82 | 75,83 | 74,39 | 75,69 | -0,18% | 1.487.293,00 |
| 08.08.2024 | 74,04 | 76,07 | 74,04 | 75,83 | 2,85% | 1.162.242,00 |
| 07.08.2024 | 76,66 | 77,00 | 73,62 | 73,73 | -2,16% | 2.565.429,00 |
| 06.08.2024 | 74,71 | 76,76 | 73,71 | 75,36 | 0,88% | 2.220.495,00 |
| 05.08.2024 | 74,80 | 76,81 | 73,28 | 74,70 | -4,70% | 2.442.397,00 |
| 02.08.2024 | 79,37 | 79,37 | 77,65 | 78,38 | -3,95% | 2.140.226,00 |
| 01.08.2024 | 85,10 | 85,73 | 80,20 | 81,60 | -3,36% | 2.566.881,00 |
| 31.07.2024 | 84,50 | 86,21 | 83,78 | 84,44 | 0,14% | 1.478.569,00 |
| 30.07.2024 | 83,55 | 84,49 | 82,67 | 84,32 | 1,27% | 1.213.457,00 |
| 29.07.2024 | 83,08 | 83,75 | 82,45 | 83,26 | 0,29% | 1.022.359,00 |
| 26.07.2024 | 82,61 | 83,63 | 82,12 | 83,02 | 1,80% | 1.002.712,00 |
| 25.07.2024 | 79,48 | 82,90 | 79,25 | 81,55 | 2,07% | 1.247.805,00 |
| 24.07.2024 | 80,00 | 82,08 | 79,86 | 79,90 | -0,56% | 1.636.271,00 |
| 23.07.2024 | 80,20 | 80,60 | 79,33 | 80,35 | -0,54% | 1.116.960,00 |
| 22.07.2024 | 80,50 | 80,89 | 78,94 | 80,79 | 0,97% | 1.181.686,00 |
| 19.07.2024 | 82,02 | 82,52 | 79,73 | 80,01 | -2,21% | 1.459.658,00 |
| 18.07.2024 | 82,58 | 84,26 | 81,49 | 81,82 | -1,30% | 1.881.599,00 |
| 17.07.2024 | 83,02 | 83,85 | 82,57 | 82,90 | -1,33% | 1.446.100,00 |
| 16.07.2024 | 82,72 | 84,23 | 82,09 | 84,02 | 2,46% | 1.972.019,00 |
| 15.07.2024 | 80,41 | 82,79 | 80,41 | 82,00 | 1,32% | 1.567.201,00 |
| 12.07.2024 | 78,50 | 81,69 | 77,70 | 80,93 | 1,53% | 2.107.616,00 |
| 11.07.2024 | 78,57 | 80,06 | 78,22 | 79,71 | 3,61% | 2.759.294,00 |
| 10.07.2024 | 73,00 | 77,35 | 72,73 | 76,93 | 6,46% | 4.778.462,00 |
| 09.07.2024 | 72,70 | 72,95 | 72,16 | 72,26 | -1,01% | 1.280.029,00 |
| 08.07.2024 | 72,19 | 73,34 | 72,13 | 73,00 | 1,98% | 1.293.567,00 |