34,810€
1,04%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 35,05 | 35,05 | 34,51 | 34,76 | 0,90% | - |
| 17.12.2025 | 34,47 | 34,47 | 34,45 | 34,45 | 0,44% | 250,00 |
| 16.12.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -1,66% | - |
| 15.12.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -1,22% | - |
| 12.12.2025 | 35,31 | 35,31 | 35,31 | 35,31 | 1,70% | - |
| 11.12.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 4,74% | - |
| 10.12.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,84% | - |
| 09.12.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,97% | - |
| 08.12.2025 | 33,10 | 33,11 | 33,10 | 33,11 | 0,03% | 297,00 |
| 05.12.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,36% | - |
| 04.12.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,45% | - |
| 03.12.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -1,87% | - |
| 02.12.2025 | 33,00 | 33,70 | 33,00 | 33,70 | 1,72% | 297,00 |
| 01.12.2025 | 32,83 | 33,13 | 32,83 | 33,13 | 0,91% | 76,00 |
| 28.11.2025 | 32,83 | 32,83 | 32,83 | 32,83 | 0,31% | - |
| 27.11.2025 | 32,73 | 32,73 | 32,73 | 32,73 | 1,30% | - |
| 26.11.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 5,24% | - |
| 25.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,42% | - |
| 24.11.2025 | 30,60 | 30,66 | 30,27 | 30,27 | 4,02% | 300,00 |
| 21.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,66% | - |
| 20.11.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 3,24% | - |
| 19.11.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 5,52% | - |
| 18.11.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -8,34% | - |
| 17.11.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 0,17% | - |
| 14.11.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,03% | - |
| 13.11.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 0,82% | - |
| 12.11.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 2,73% | - |
| 11.11.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 1,38% | - |
| 10.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 5,31% | - |
| 07.11.2025 | 26,63 | 26,76 | 26,63 | 26,76 | 2,29% | 500,00 |
| 06.11.2025 | 35,17 | 35,17 | 26,16 | 26,16 | -25,58% | 1.550,00 |
| 05.11.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -1,29% | - |
| 04.11.2025 | 35,26 | 35,61 | 35,26 | 35,61 | 0,31% | 20,00 |
| 03.11.2025 | 36,15 | 36,15 | 35,50 | 35,50 | -1,80% | 71,00 |
| 31.10.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,28% | - |
| 30.10.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -5,06% | - |
| 29.10.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -0,50% | - |
| 28.10.2025 | 38,37 | 38,37 | 38,37 | 38,37 | 0,76% | - |
| 27.10.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 2,81% | - |
| 24.10.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -1,65% | - |
| 23.10.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -1,44% | - |
| 22.10.2025 | 38,21 | 38,21 | 38,21 | 38,21 | 3,89% | - |
| 21.10.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 0,46% | - |
| 20.10.2025 | 36,61 | 36,61 | 36,61 | 36,61 | 0,80% | - |
| 17.10.2025 | 36,45 | 36,45 | 36,32 | 36,32 | -4,32% | 30,00 |
| 16.10.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 0,00% | - |
| 15.10.2025 | 37,76 | 38,00 | 37,76 | 37,96 | 1,85% | 89,00 |
| 14.10.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -0,27% | - |
| 13.10.2025 | 37,32 | 37,37 | 37,32 | 37,37 | -1,45% | 200,00 |
| 10.10.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,05% | - |
| 09.10.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -1,86% | - |
| 08.10.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -3,37% | - |
| 07.10.2025 | 40,01 | 40,01 | 40,01 | 40,01 | -0,62% | - |
| 06.10.2025 | 39,50 | 40,26 | 39,50 | 40,26 | 2,99% | 100,00 |
| 03.10.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 0,15% | - |
| 02.10.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 3,36% | - |
| 01.10.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -1,82% | - |
| 30.09.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 1,50% | - |
| 29.09.2025 | 38,14 | 38,14 | 37,89 | 37,89 | -1,56% | 500,00 |
| 26.09.2025 | 39,20 | 39,20 | 38,49 | 38,49 | -3,73% | 35,00 |
| 25.09.2025 | 49,55 | 49,55 | 39,72 | 39,98 | -16,69% | 1.110,00 |
| 24.09.2025 | 48,53 | 48,53 | 47,99 | 47,99 | -3,05% | 14,00 |
| 23.09.2025 | 49,05 | 50,00 | 49,05 | 49,50 | -0,04% | 200,00 |
| 22.09.2025 | 49,52 | 49,52 | 49,52 | 49,52 | -2,17% | - |
| 19.09.2025 | 50,62 | 50,62 | 50,62 | 50,62 | 1,44% | - |
| 18.09.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -1,42% | - |
| 17.09.2025 | 50,62 | 50,62 | 50,62 | 50,62 | -0,98% | - |
| 16.09.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,99% | - |
| 15.09.2025 | 50,62 | 50,62 | 50,62 | 50,62 | -2,69% | - |
| 12.09.2025 | 51,86 | 52,02 | 51,86 | 52,02 | 2,77% | 32,00 |
| 11.09.2025 | 50,65 | 50,82 | 50,30 | 50,62 | -3,06% | - |
| 10.09.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,06% | - |
| 09.09.2025 | 52,31 | 52,75 | 51,88 | 52,25 | 0,81% | - |
| 08.09.2025 | 51,50 | 52,19 | 51,50 | 51,83 | -0,21% | - |
| 05.09.2025 | 51,94 | 51,94 | 51,94 | 51,94 | 1,05% | - |
| 04.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,86% | - |
| 03.09.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -2,04% | - |
| 02.09.2025 | 52,02 | 52,02 | 52,02 | 52,02 | 0,31% | - |
| 01.09.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -1,85% | - |
| 29.08.2025 | 52,84 | 52,84 | 52,84 | 52,84 | -0,11% | - |
| 28.08.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 3,68% | - |
| 27.08.2025 | 51,02 | 51,02 | 51,02 | 51,02 | -0,35% | - |
| 26.08.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,47% | - |
| 25.08.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 2,80% | - |
| 22.08.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 0,10% | - |
| 21.08.2025 | 49,52 | 49,52 | 49,52 | 49,52 | -1,86% | - |
| 20.08.2025 | 50,46 | 50,46 | 50,46 | 50,46 | 1,51% | - |
| 19.08.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -0,58% | - |
| 18.08.2025 | 49,06 | 50,00 | 49,06 | 50,00 | 0,87% | 72,00 |
| 15.08.2025 | 49,57 | 49,57 | 49,57 | 49,57 | -0,66% | - |
| 14.08.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 3,68% | - |
| 13.08.2025 | 48,13 | 48,13 | 48,13 | 48,13 | -0,31% | - |
| 12.08.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 2,92% | - |
| 11.08.2025 | 46,91 | 46,91 | 46,91 | 46,91 | -0,49% | - |
| 08.08.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -1,67% | - |
| 07.08.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -1,20% | - |
| 06.08.2025 | 48,52 | 48,52 | 48,52 | 48,52 | 2,95% | - |
| 05.08.2025 | 47,13 | 47,13 | 47,13 | 47,13 | -2,38% | - |
| 04.08.2025 | 48,28 | 48,28 | 48,28 | 48,28 | -1,07% | - |
| 01.08.2025 | 49,18 | 49,66 | 48,80 | 48,80 | -4,31% | 387,00 |