44,345$
0,78%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,44 | 44,44 | 43,04 | 44,00 | 0,71% | 3.700.447,00 |
| 13.10.2025 | 43,56 | 43,95 | 43,05 | 43,69 | 1,20% | 3.858.845,00 |
| 10.10.2025 | 44,30 | 44,60 | 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 | 44,86 | 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 | 46,81 | 47,01 | 46,05 | 46,81 | 1,61% | 4.006.060,00 |
| 02.10.2025 | 45,57 | 47,44 | 45,57 | 46,07 | 0,07% | 5.937.524,00 |
| 01.10.2025 | 45,15 | 46,11 | 44,53 | 46,04 | 2,61% | 6.157.459,00 |
| 30.09.2025 | 45,10 | 45,47 | 44,48 | 44,87 | -0,84% | 5.210.237,00 |
| 29.09.2025 | 45,19 | 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 | 58,54 | 59,09 | 57,15 | 57,60 | -0,86% | 3.293.021,00 |
| 22.09.2025 | 58,26 | 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 | 60,18 | 60,47 | 59,48 | 60,00 | 1,47% | 2.336.998,00 |
| 17.09.2025 | 59,49 | 61,70 | 59,02 | 59,13 | -2,02% | 2.679.871,00 |
| 16.09.2025 | 60,55 | 60,81 | 59,50 | 60,35 | -0,12% | 2.204.887,00 |
| 15.09.2025 | 60,25 | 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 | 60,51 | 61,51 | 59,75 | 61,38 | 1,12% | 2.577.627,00 |
| 05.09.2025 | 61,31 | 62,34 | 60,33 | 60,70 | -0,41% | 2.367.987,00 |
| 04.09.2025 | 60,33 | 60,99 | 59,07 | 60,95 | 1,23% | 2.333.637,00 |
| 03.09.2025 | 59,47 | 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 | 61,94 | 62,19 | 60,15 | 62,17 | 0,16% | 3.371.319,00 |
| 27.08.2025 | 59,66 | 62,48 | 59,66 | 62,07 | 4,02% | 3.416.205,00 |
| 26.08.2025 | 59,96 | 60,12 | 59,50 | 59,67 | -0,32% | 1.703.204,00 |
| 25.08.2025 | 59,56 | 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 | 57,22 | 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 | 56,24 | 57,03 | 56,17 | 56,66 | 1,29% | 2.284.962,00 |
| 11.08.2025 | 55,33 | 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 | 56,83 | 57,22 | 55,03 | 55,25 | -1,73% | 2.353.150,00 |
| 06.08.2025 | 56,98 | 57,92 | 56,01 | 56,22 | 0,21% | 4.019.487,00 |
| 05.08.2025 | 54,93 | 56,65 | 54,81 | 56,10 | 2,63% | 3.529.616,00 |
| 04.08.2025 | 56,35 | 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 | 59,27 | 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 |
| 28.07.2025 | 60,88 | 61,39 | 60,08 | 60,26 | -0,76% | 2.104.719,00 |
| 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 |