65,017$
-1,01%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 83,50 | 84,49 | 81,09 | 81,51 | -1,76% | 1.504.357,00 |
| 28.02.2025 | 82,36 | 83,22 | 81,83 | 82,97 | 1,23% | 1.581.739,00 |
| 27.02.2025 | 82,09 | 82,94 | 81,35 | 81,96 | -0,68% | 1.238.602,00 |
| 26.02.2025 | 82,76 | 84,09 | 82,27 | 82,52 | -0,53% | 1.506.175,00 |
| 25.02.2025 | 83,09 | 83,66 | 82,63 | 82,96 | 0,08% | 1.276.106,00 |
| 24.02.2025 | 83,01 | 83,64 | 81,87 | 82,89 | 0,34% | 1.127.288,00 |
| 21.02.2025 | 86,24 | 86,38 | 82,57 | 82,61 | -3,49% | 1.614.410,00 |
| 20.02.2025 | 87,35 | 87,70 | 84,89 | 85,60 | -2,10% | 1.576.753,00 |
| 19.02.2025 | 88,48 | 88,52 | 86,04 | 87,44 | -1,96% | 1.796.628,00 |
| 18.02.2025 | 88,38 | 89,47 | 88,28 | 89,19 | 0,30% | 1.542.241,00 |
| 17.02.2025 | 88,91 | 88,92 | 88,83 | 88,92 | 0,03% | - |
| 14.02.2025 | 88,17 | 89,24 | 87,85 | 88,90 | 1,48% | 1.671.162,00 |
| 13.02.2025 | 86,99 | 88,18 | 86,68 | 87,60 | 1,34% | 1.172.444,00 |
| 12.02.2025 | 85,22 | 86,67 | 84,26 | 86,44 | -0,30% | 1.827.321,00 |
| 11.02.2025 | 83,94 | 86,86 | 83,94 | 86,70 | 1,46% | 1.087.304,00 |
| 10.02.2025 | 86,48 | 86,73 | 84,36 | 85,45 | 0,23% | 1.541.119,00 |
| 07.02.2025 | 86,28 | 86,64 | 84,83 | 85,25 | -1,49% | 931.120,00 |
| 06.02.2025 | 86,10 | 86,60 | 85,21 | 86,54 | 3,17% | 1.650.254,00 |
| 05.02.2025 | 84,71 | 84,78 | 83,16 | 83,88 | -0,32% | 1.405.839,00 |
| 04.02.2025 | 83,81 | 84,58 | 82,97 | 84,15 | -0,11% | 1.451.399,00 |
| 03.02.2025 | 84,10 | 85,17 | 83,00 | 84,24 | -1,63% | 1.565.693,00 |
| 31.01.2025 | 87,18 | 87,63 | 85,47 | 85,64 | -2,23% | 1.442.985,00 |
| 30.01.2025 | 86,60 | 88,87 | 86,60 | 87,59 | 2,21% | 1.533.562,00 |
| 29.01.2025 | 85,30 | 86,34 | 84,93 | 85,70 | 0,49% | 1.418.501,00 |
| 28.01.2025 | 84,90 | 85,38 | 83,61 | 85,28 | 0,89% | 1.401.655,00 |
| 27.01.2025 | 82,81 | 85,08 | 82,75 | 84,53 | 2,18% | 1.626.294,00 |
| 24.01.2025 | 81,91 | 82,99 | 81,91 | 82,73 | 0,90% | 1.123.138,00 |
| 23.01.2025 | 78,45 | 82,03 | 78,42 | 81,99 | 4,75% | 2.270.780,00 |
| 22.01.2025 | 79,21 | 79,57 | 78,06 | 78,27 | -1,55% | 1.747.416,00 |
| 21.01.2025 | 79,54 | 80,26 | 78,45 | 79,50 | 0,71% | 1.604.250,00 |
| 17.01.2025 | 80,29 | 80,29 | 78,68 | 78,94 | -0,89% | 1.482.994,00 |
| 16.01.2025 | 80,11 | 80,29 | 79,06 | 79,65 | -0,78% | 1.466.172,00 |
| 15.01.2025 | 81,84 | 82,08 | 80,04 | 80,28 | 0,89% | 1.549.051,00 |
| 14.01.2025 | 78,77 | 79,78 | 78,61 | 79,57 | 1,36% | 1.320.868,00 |
| 13.01.2025 | 77,20 | 78,57 | 77,00 | 78,50 | 0,20% | 1.705.740,00 |
| 10.01.2025 | 80,46 | 80,54 | 78,32 | 78,34 | -4,38% | 1.793.605,00 |
| 08.01.2025 | 79,11 | 82,12 | 78,75 | 81,93 | 3,55% | 2.336.335,00 |
| 07.01.2025 | 79,80 | 80,29 | 78,53 | 79,12 | -0,79% | 1.661.041,00 |
| 06.01.2025 | 80,85 | 81,28 | 79,61 | 79,75 | -0,40% | 1.901.858,00 |
| 03.01.2025 | 80,75 | 81,33 | 79,50 | 80,07 | -1,42% | 1.963.259,00 |
| 02.01.2025 | 81,92 | 82,87 | 81,14 | 81,22 | -0,66% | 1.714.612,00 |
| 31.12.2024 | 82,27 | 82,39 | 81,44 | 81,76 | -0,37% | 1.280.318,00 |
| 30.12.2024 | 83,33 | 83,35 | 82,04 | 82,06 | -2,04% | 1.149.007,00 |
| 27.12.2024 | 84,10 | 85,31 | 83,27 | 83,77 | -1,64% | 1.319.866,00 |
| 26.12.2024 | 84,03 | 85,54 | 83,79 | 85,17 | 0,31% | 1.160.343,00 |
| 24.12.2024 | 84,00 | 85,20 | 83,63 | 84,91 | 1,45% | 901.644,00 |
| 23.12.2024 | 84,11 | 84,20 | 82,53 | 83,70 | -0,68% | 1.864.066,00 |
| 20.12.2024 | 85,40 | 85,40 | 82,12 | 84,27 | 0,05% | 4.192.689,00 |
| 19.12.2024 | 91,25 | 91,25 | 82,99 | 84,23 | 3,45% | 5.329.656,00 |
| 18.12.2024 | 83,78 | 84,69 | 81,20 | 81,42 | -2,05% | 4.153.036,00 |
| 17.12.2024 | 85,20 | 85,87 | 83,08 | 83,12 | -3,33% | 3.233.462,00 |
| 16.12.2024 | 86,40 | 86,97 | 85,05 | 85,98 | -0,32% | 2.407.104,00 |
| 13.12.2024 | 86,79 | 86,79 | 85,53 | 86,26 | -0,60% | 1.331.248,00 |
| 12.12.2024 | 86,62 | 87,57 | 86,62 | 86,78 | -0,25% | 1.281.400,00 |
| 11.12.2024 | 86,94 | 87,87 | 86,55 | 87,00 | 1,07% | 1.489.116,00 |
| 10.12.2024 | 87,33 | 87,50 | 85,09 | 86,08 | -1,28% | 1.486.172,00 |
| 09.12.2024 | 86,50 | 87,98 | 86,42 | 87,20 | 1,12% | 2.806.008,00 |
| 06.12.2024 | 85,50 | 86,60 | 85,24 | 86,23 | 1,97% | 4.643.498,00 |
| 05.12.2024 | 84,19 | 85,48 | 84,18 | 84,56 | 1,11% | 1.592.349,00 |
| 04.12.2024 | 84,00 | 84,64 | 83,33 | 83,63 | -0,70% | 1.680.270,00 |
| 03.12.2024 | 82,73 | 84,67 | 82,73 | 84,22 | 1,25% | 2.224.921,00 |
| 02.12.2024 | 83,75 | 84,16 | 83,01 | 83,18 | -0,94% | 1.553.726,00 |