49,355€
-1,09%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,20% | - |
| 30.07.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -2,19% | - |
| 29.07.2025 | 52,04 | 52,04 | 52,04 | 52,04 | -1,44% | - |
| 28.07.2025 | 51,70 | 52,80 | 51,70 | 52,80 | 3,29% | 292,00 |
| 25.07.2025 | 51,12 | 51,12 | 51,12 | 51,12 | -3,62% | - |
| 24.07.2025 | 53,04 | 53,04 | 53,04 | 53,04 | -1,67% | - |
| 23.07.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 2,98% | - |
| 22.07.2025 | 52,38 | 52,38 | 52,38 | 52,38 | -3,25% | - |
| 21.07.2025 | 53,56 | 54,14 | 53,56 | 54,14 | 1,42% | 251,00 |
| 18.07.2025 | 53,38 | 53,38 | 53,38 | 53,38 | 0,11% | - |
| 17.07.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -1,08% | - |
| 16.07.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -2,85% | - |
| 15.07.2025 | 55,48 | 55,48 | 55,48 | 55,48 | 2,10% | - |
| 14.07.2025 | 54,34 | 54,34 | 54,34 | 54,34 | -4,09% | - |
| 11.07.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -0,11% | - |
| 10.07.2025 | 56,72 | 56,72 | 56,72 | 56,72 | -2,00% | - |
| 09.07.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -0,99% | - |
| 08.07.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -2,60% | - |
| 07.07.2025 | 59,50 | 60,08 | 59,50 | 60,02 | 0,70% | 259,00 |
| 04.07.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,16% | - |
| 03.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 1,48% | - |
| 02.07.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 5,09% | - |
| 01.07.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -0,35% | - |
| 30.06.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 0,04% | - |
| 27.06.2025 | 56,72 | 56,72 | 56,72 | 56,72 | -1,66% | - |
| 26.06.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -1,03% | - |
| 25.06.2025 | 59,26 | 59,26 | 58,28 | 58,28 | 0,38% | 42,00 |
| 24.06.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -0,55% | - |
| 23.06.2025 | 59,12 | 59,12 | 57,30 | 58,38 | 2,82% | 316,00 |
| 20.06.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 2,01% | - |
| 19.06.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,14% | - |
| 18.06.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -1,03% | - |
| 17.06.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 0,61% | - |
| 16.06.2025 | 55,98 | 55,98 | 55,98 | 55,98 | 0,14% | - |
| 13.06.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -3,98% | - |
| 12.06.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -1,79% | - |
| 11.06.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 1,33% | - |
| 10.06.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 2,42% | - |
| 09.06.2025 | 57,12 | 57,12 | 57,12 | 57,12 | 0,21% | - |
| 06.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,52% | - |
| 05.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,93% | - |
| 04.06.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 3,66% | - |
| 03.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,14% | - |
| 02.06.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 1,45% | - |
| 30.05.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -2,51% | - |
| 29.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,36% | - |
| 28.05.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,97% | - |
| 27.05.2025 | 54,88 | 55,74 | 54,88 | 55,74 | 1,75% | 125,00 |
| 26.05.2025 | 54,78 | 54,78 | 54,78 | 54,78 | -1,08% | - |
| 23.05.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -0,36% | - |
| 22.05.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -4,44% | - |
| 21.05.2025 | 58,16 | 58,16 | 58,16 | 58,16 | -2,55% | - |
| 20.05.2025 | 59,68 | 59,68 | 59,68 | 59,68 | 0,98% | - |
| 19.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,57% | - |
| 16.05.2025 | 60,04 | 60,04 | 60,04 | 60,04 | 0,13% | - |
| 15.05.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -3,04% | - |
| 14.05.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 0,55% | - |
| 13.05.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,23% | - |
| 12.05.2025 | 59,32 | 61,36 | 59,32 | 61,36 | 4,25% | 30,00 |
| 09.05.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 1,00% | - |
| 08.05.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,07% | - |
| 07.05.2025 | 58,24 | 58,24 | 58,24 | 58,24 | 0,59% | - |
| 06.05.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,28% | - |
| 05.05.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,42% | - |
| 02.05.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 2,55% | - |
| 30.04.2025 | 56,38 | 56,38 | 56,38 | 56,38 | -0,67% | - |
| 29.04.2025 | 56,76 | 56,76 | 56,76 | 56,76 | 0,35% | - |
| 28.04.2025 | 56,56 | 56,56 | 56,56 | 56,56 | -2,11% | - |
| 25.04.2025 | 57,78 | 57,78 | 57,78 | 57,78 | 0,59% | - |
| 24.04.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -1,10% | - |
| 23.04.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 6,45% | - |
| 22.04.2025 | 53,90 | 54,56 | 53,90 | 54,56 | -3,43% | 30,00 |
| 17.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,99% | - |
| 16.04.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -1,25% | - |
| 15.04.2025 | 58,98 | 58,98 | 58,98 | 58,98 | -0,54% | - |
| 14.04.2025 | 60,12 | 60,12 | 59,30 | 59,30 | 0,44% | 67,00 |
| 11.04.2025 | 59,04 | 59,04 | 59,04 | 59,04 | -17,47% | - |
| 10.04.2025 | 71,90 | 71,90 | 71,54 | 71,54 | 9,79% | 20,00 |
| 09.04.2025 | 65,16 | 65,16 | 65,16 | 65,16 | -6,91% | - |
| 08.04.2025 | 68,52 | 70,00 | 68,52 | 70,00 | 3,80% | 14,00 |
| 07.04.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -1,37% | 30,00 |
| 04.04.2025 | 68,38 | 68,38 | 68,38 | 68,38 | -6,02% | - |
| 03.04.2025 | 72,04 | 72,82 | 72,04 | 72,76 | -4,49% | 96,00 |
| 02.04.2025 | 72,56 | 76,18 | 72,56 | 76,18 | 6,55% | 87,00 |
| 01.04.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 2,97% | - |
| 31.03.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -2,28% | - |
| 28.03.2025 | 71,06 | 71,06 | 71,06 | 71,06 | 1,63% | - |
| 27.03.2025 | 69,58 | 69,96 | 69,58 | 69,92 | -0,09% | 230,00 |
| 26.03.2025 | 68,64 | 69,98 | 68,64 | 69,98 | 3,09% | 13,00 |