41,249$
0,44%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 40,46 | 41,30 | 40,19 | 41,07 | 1,08% | 5.479.024,00 |
| 16.12.2025 | 40,00 | 41,06 | 40,00 | 40,63 | -0,71% | 3.782.341,00 |
| 15.12.2025 | 41,17 | 41,93 | 40,74 | 40,92 | -0,22% | 4.435.127,00 |
| 12.12.2025 | 42,00 | 42,06 | 40,85 | 41,01 | -1,54% | 3.378.096,00 |
| 11.12.2025 | 41,04 | 41,70 | 40,75 | 41,65 | 1,07% | 3.581.151,00 |
| 10.12.2025 | 38,96 | 41,70 | 38,96 | 41,21 | 5,59% | 3.961.927,00 |
| 09.12.2025 | 39,13 | 39,51 | 38,70 | 39,03 | -0,59% | 2.648.536,00 |
| 08.12.2025 | 39,17 | 39,73 | 38,48 | 39,26 | 1,13% | 3.722.707,00 |
| 05.12.2025 | 38,90 | 39,69 | 38,55 | 38,82 | -0,21% | 3.234.041,00 |
| 04.12.2025 | 39,25 | 39,29 | 38,39 | 38,90 | -0,31% | 2.404.637,00 |
| 03.12.2025 | 38,88 | 39,55 | 38,65 | 39,02 | 0,80% | 2.757.780,00 |
| 02.12.2025 | 38,63 | 39,30 | 38,28 | 38,71 | 0,39% | 3.773.936,00 |
| 01.12.2025 | 38,06 | 39,51 | 37,83 | 38,56 | -0,26% | 2.646.223,00 |
| 28.11.2025 | 38,48 | 38,82 | 37,81 | 38,66 | 1,20% | 1.365.201,00 |
| 26.11.2025 | 37,30 | 39,28 | 37,21 | 38,20 | 1,79% | 4.839.275,00 |
| 25.11.2025 | 36,00 | 38,29 | 35,91 | 37,53 | 5,33% | 5.199.568,00 |
| 24.11.2025 | 35,25 | 36,16 | 34,71 | 35,63 | 0,85% | 5.812.366,00 |
| 21.11.2025 | 34,04 | 35,54 | 33,83 | 35,33 | 5,40% | 5.420.138,00 |
| 20.11.2025 | 34,26 | 35,07 | 33,45 | 33,52 | -1,99% | 4.179.525,00 |
| 19.11.2025 | 33,69 | 34,21 | 32,75 | 34,20 | 2,27% | 3.403.948,00 |
| 18.11.2025 | 32,33 | 33,54 | 31,95 | 33,44 | 4,14% | 4.430.519,00 |
| 17.11.2025 | 34,38 | 34,38 | 32,10 | 32,11 | -6,74% | 4.555.322,00 |
| 14.11.2025 | 34,66 | 34,81 | 33,87 | 34,43 | -1,03% | 3.564.545,00 |
| 13.11.2025 | 34,36 | 34,83 | 33,64 | 34,79 | 1,07% | 4.283.544,00 |
| 12.11.2025 | 33,70 | 34,76 | 33,61 | 34,42 | 0,82% | 4.698.572,00 |
| 11.11.2025 | 33,49 | 34,43 | 33,49 | 34,14 | 2,68% | 5.763.246,00 |
| 10.11.2025 | 32,03 | 33,61 | 31,81 | 33,25 | 2,75% | 8.021.694,00 |
| 07.11.2025 | 30,76 | 32,38 | 30,69 | 32,36 | 4,79% | 12.321.881,00 |
| 06.11.2025 | 36,08 | 36,50 | 30,26 | 30,88 | -24,33% | 28.932.011,00 |
| 05.11.2025 | 40,96 | 41,39 | 40,34 | 40,81 | 0,15% | 4.040.880,00 |
| 04.11.2025 | 40,96 | 41,13 | 40,50 | 40,75 | -1,43% | 3.496.097,00 |
| 03.11.2025 | 41,50 | 41,63 | 40,34 | 41,34 | -1,36% | 4.954.016,00 |
| 31.10.2025 | 41,74 | 42,76 | 41,14 | 41,91 | 0,10% | 7.502.495,00 |
| 30.10.2025 | 41,43 | 43,17 | 41,13 | 41,87 | -1,39% | 36.898.724,00 |
| 29.10.2025 | 43,82 | 44,11 | 42,24 | 42,46 | -4,48% | 3.774.545,00 |
| 28.10.2025 | 44,91 | 45,00 | 44,16 | 44,45 | -1,40% | 3.442.875,00 |
| 27.10.2025 | 44,71 | 45,10 | 44,07 | 45,08 | 1,85% | 3.238.692,00 |
| 24.10.2025 | 43,76 | 44,50 | 43,21 | 44,26 | 2,70% | 3.309.280,00 |
| 23.10.2025 | 43,58 | 43,58 | 42,57 | 43,10 | -1,74% | 4.480.635,00 |
| 22.10.2025 | 44,61 | 45,03 | 43,77 | 43,86 | -1,88% | 3.660.565,00 |
| 21.10.2025 | 43,20 | 45,14 | 42,94 | 44,70 | 3,88% | 3.117.891,00 |
| 20.10.2025 | 43,04 | 43,58 | 42,34 | 43,03 | 0,19% | 3.379.015,00 |
| 17.10.2025 | 43,10 | 43,72 | 42,52 | 42,95 | -0,74% | - |
| 16.10.2025 | 44,25 | 45,00 | 42,86 | 43,27 | -2,59% | 3.670.623,00 |
| 15.10.2025 | 43,72 | 45,03 | 43,23 | 44,42 | 0,95% | 3.655.248,00 |
| 14.10.2025 | 43,44 | 44,44 | 43,04 | 44,00 | 0,71% | 3.700.447,00 |
| 13.10.2025 | 43,66 | 43,95 | 43,05 | 43,69 | 1,20% | 3.858.845,00 |
| 10.10.2025 | 44,30 | 44,59 | 43,07 | 43,17 | -2,13% | 4.297.509,00 |
| 09.10.2025 | 44,42 | 44,44 | 43,68 | 44,11 | -0,56% | 2.980.309,00 |
| 08.10.2025 | 44,85 | 44,88 | 44,34 | 44,36 | -1,11% | 4.079.876,00 |
| 07.10.2025 | 46,79 | 47,18 | 44,83 | 44,86 | -4,17% | 4.238.148,00 |
| 06.10.2025 | 46,80 | 47,01 | 46,05 | 46,81 | 0,84% | 4.006.060,00 |
| 03.10.2025 | 46,42 | 46,58 | 45,82 | 46,42 | 0,76% | 2.833.553,00 |
| 02.10.2025 | 45,57 | 47,44 | 45,57 | 46,07 | 0,07% | 5.937.524,00 |
| 01.10.2025 | 45,27 | 46,11 | 44,53 | 46,04 | 2,61% | 6.157.459,00 |
| 30.09.2025 | 45,09 | 45,47 | 44,48 | 44,87 | -0,84% | 5.210.237,00 |
| 29.09.2025 | 45,20 | 45,35 | 44,19 | 45,25 | 0,87% | 7.496.415,00 |
| 26.09.2025 | 44,75 | 46,59 | 44,55 | 44,86 | -1,62% | 10.160.715,00 |
| 25.09.2025 | 45,02 | 46,66 | 42,75 | 45,60 | -20,07% | 28.496.936,00 |
| 24.09.2025 | 57,65 | 58,45 | 56,55 | 57,05 | -0,95% | 5.670.382,00 |
| 23.09.2025 | 58,69 | 59,09 | 57,15 | 57,60 | -0,86% | 3.293.021,00 |
| 22.09.2025 | 58,42 | 58,56 | 57,72 | 58,10 | -0,56% | 3.065.610,00 |
| 19.09.2025 | 59,96 | 59,96 | 58,05 | 58,43 | -2,62% | 5.811.694,00 |
| 18.09.2025 | 60,05 | 60,47 | 59,48 | 60,00 | 1,47% | 2.336.998,00 |
| 17.09.2025 | 59,57 | 61,70 | 59,02 | 59,13 | -2,02% | 2.679.871,00 |
| 16.09.2025 | 60,62 | 60,81 | 59,50 | 60,35 | -0,12% | 2.204.887,00 |
| 15.09.2025 | 60,18 | 61,70 | 59,61 | 60,42 | 1,09% | 2.657.410,00 |
| 12.09.2025 | 60,93 | 61,08 | 59,61 | 59,77 | -2,42% | 1.976.367,00 |
| 11.09.2025 | 59,25 | 61,63 | 59,18 | 61,25 | 3,48% | 3.015.724,00 |
| 10.09.2025 | 60,64 | 61,83 | 58,73 | 59,19 | -3,57% | 2.502.525,00 |
| 09.09.2025 | 61,00 | 61,70 | 60,80 | 61,38 | 0,00% | 2.238.258,00 |
| 08.09.2025 | 60,43 | 61,51 | 59,75 | 61,38 | 1,12% | 2.628.681,00 |
| 05.09.2025 | 61,31 | 62,34 | 60,33 | 60,70 | -0,41% | 2.367.987,00 |
| 04.09.2025 | 60,28 | 60,99 | 59,07 | 60,95 | 1,23% | 2.333.637,00 |
| 03.09.2025 | 59,42 | 61,08 | 59,30 | 60,21 | 0,87% | 5.112.834,00 |
| 02.09.2025 | 60,29 | 60,80 | 59,43 | 59,69 | -2,71% | 2.719.775,00 |
| 29.08.2025 | 62,30 | 62,56 | 61,22 | 61,35 | -1,32% | 1.865.100,00 |
| 28.08.2025 | 61,76 | 62,19 | 60,15 | 62,17 | 0,16% | 3.371.319,00 |
| 27.08.2025 | 59,96 | 62,48 | 59,66 | 62,07 | 4,02% | 3.416.205,00 |
| 26.08.2025 | 59,90 | 60,12 | 59,50 | 59,67 | -0,32% | 1.703.204,00 |
| 25.08.2025 | 59,69 | 60,29 | 59,46 | 59,86 | -0,33% | 1.543.580,00 |
| 22.08.2025 | 58,34 | 60,46 | 58,00 | 60,06 | 3,75% | 1.812.021,00 |
| 21.08.2025 | 57,50 | 58,25 | 56,95 | 57,89 | 0,14% | 1.586.231,00 |
| 20.08.2025 | 57,25 | 59,38 | 56,82 | 57,81 | -2,64% | 3.704.006,00 |
| 19.08.2025 | 58,78 | 60,44 | 58,56 | 59,38 | 1,59% | 2.446.893,00 |
| 18.08.2025 | 58,02 | 58,68 | 57,67 | 58,45 | 1,19% | 2.396.347,00 |
| 15.08.2025 | 58,49 | 58,92 | 57,56 | 57,76 | -0,65% | 2.382.742,00 |
| 14.08.2025 | 57,90 | 58,19 | 57,21 | 58,14 | -0,82% | 2.542.708,00 |
| 13.08.2025 | 56,78 | 58,74 | 56,45 | 58,62 | 3,46% | 3.314.172,00 |
| 12.08.2025 | 56,42 | 57,03 | 56,17 | 56,66 | 1,29% | 2.284.962,00 |
| 11.08.2025 | 55,43 | 56,21 | 55,03 | 55,94 | 1,78% | 2.172.285,00 |
| 08.08.2025 | 55,56 | 55,56 | 54,72 | 54,96 | -0,52% | 1.738.298,00 |
| 07.08.2025 | 57,00 | 57,22 | 55,03 | 55,25 | -1,73% | 2.353.150,00 |
| 06.08.2025 | 57,07 | 57,92 | 56,01 | 56,22 | 0,21% | 4.019.487,00 |
| 05.08.2025 | 54,97 | 56,65 | 54,81 | 56,10 | 2,63% | 3.529.616,00 |
| 04.08.2025 | 56,30 | 56,75 | 54,53 | 54,66 | -2,36% | 3.119.005,00 |
| 01.08.2025 | 56,52 | 56,82 | 55,37 | 55,98 | -1,11% | 3.829.166,00 |
| 31.07.2025 | 57,68 | 58,33 | 56,41 | 56,61 | -2,40% | 4.338.976,00 |
| 30.07.2025 | 59,26 | 59,36 | 57,54 | 58,00 | -1,81% | 3.404.192,00 |
| 29.07.2025 | 60,21 | 60,30 | 58,92 | 59,07 | -1,97% | 2.802.117,00 |