79,330$
-1,95%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 80,55 | 81,64 | 79,32 | 79,38 | -1,89% | 1.047.109,00 |
| 05.09.2024 | 82,35 | 82,52 | 80,58 | 80,91 | -1,15% | 1.223.092,00 |
| 04.09.2024 | 82,82 | 83,05 | 81,83 | 81,85 | -1,42% | 1.544.365,00 |
| 03.09.2024 | 83,53 | 84,22 | 82,43 | 83,03 | -1,80% | 1.061.929,00 |
| 30.08.2024 | 85,81 | 85,94 | 83,56 | 84,55 | -0,89% | 1.163.560,00 |
| 29.08.2024 | 85,47 | 85,89 | 83,97 | 85,31 | 0,66% | 1.383.124,00 |
| 28.08.2024 | 84,02 | 85,33 | 83,75 | 84,75 | 0,40% | 1.032.966,00 |
| 27.08.2024 | 84,54 | 84,82 | 83,28 | 84,41 | -0,72% | 1.080.500,00 |
| 26.08.2024 | 86,55 | 86,82 | 84,99 | 85,02 | -0,89% | 1.523.876,00 |
| 23.08.2024 | 83,05 | 85,94 | 82,38 | 85,78 | 4,44% | 1.635.244,00 |
| 22.08.2024 | 82,30 | 82,60 | 81,67 | 82,13 | -0,44% | 653.471,00 |
| 21.08.2024 | 80,48 | 82,51 | 80,34 | 82,49 | 3,38% | 1.234.171,00 |
| 20.08.2024 | 80,09 | 80,48 | 79,34 | 79,79 | -0,65% | 622.999,00 |
| 19.08.2024 | 80,02 | 81,19 | 79,37 | 80,31 | 0,56% | 1.027.781,00 |
| 16.08.2024 | 79,75 | 80,91 | 79,26 | 79,86 | 0,03% | 1.114.218,00 |
| 15.08.2024 | 79,35 | 80,52 | 78,61 | 79,84 | 3,09% | 1.527.250,00 |
| 14.08.2024 | 77,09 | 78,73 | 76,80 | 77,45 | 0,82% | 1.414.088,00 |
| 13.08.2024 | 73,90 | 77,01 | 73,58 | 76,82 | 4,42% | 1.409.055,00 |
| 12.08.2024 | 75,71 | 75,98 | 73,50 | 73,57 | -2,80% | 1.117.628,00 |
| 09.08.2024 | 75,82 | 75,83 | 74,39 | 75,69 | -0,18% | 1.487.293,00 |
| 08.08.2024 | 74,04 | 76,07 | 74,04 | 75,83 | 2,85% | 1.121.772,00 |
| 07.08.2024 | 76,66 | 77,00 | 73,62 | 73,73 | -2,16% | 2.565.400,00 |
| 06.08.2024 | 74,71 | 76,76 | 73,71 | 75,36 | 0,88% | 2.219.604,00 |
| 05.08.2024 | 74,80 | 76,81 | 73,28 | 74,70 | -4,70% | 2.442.153,00 |
| 02.08.2024 | 79,37 | 79,37 | 77,65 | 78,38 | -3,95% | 2.140.226,00 |
| 01.08.2024 | 85,10 | 85,73 | 80,20 | 81,60 | -3,36% | 2.549.172,00 |
| 31.07.2024 | 84,50 | 86,21 | 83,78 | 84,44 | 0,14% | 1.477.249,00 |
| 30.07.2024 | 83,55 | 84,49 | 82,67 | 84,32 | 1,27% | 1.213.415,00 |
| 29.07.2024 | 83,08 | 83,75 | 82,45 | 83,26 | 0,29% | 1.019.370,00 |
| 26.07.2024 | 82,61 | 83,63 | 82,12 | 83,02 | 1,80% | 1.002.712,00 |
| 25.07.2024 | 79,48 | 82,90 | 79,25 | 81,55 | 2,07% | 1.245.431,00 |
| 24.07.2024 | 80,00 | 82,08 | 79,86 | 79,90 | -0,56% | 1.636.181,00 |
| 23.07.2024 | 80,20 | 80,60 | 79,33 | 80,35 | -0,54% | 1.116.884,00 |
| 22.07.2024 | 80,50 | 80,89 | 78,94 | 80,79 | 0,97% | 1.181.532,00 |
| 19.07.2024 | 82,02 | 82,52 | 79,73 | 80,01 | -2,21% | 1.459.658,00 |
| 18.07.2024 | 82,58 | 84,26 | 81,49 | 81,82 | -1,30% | 1.881.504,00 |
| 17.07.2024 | 83,02 | 83,85 | 82,57 | 82,90 | -1,33% | 1.445.561,00 |
| 16.07.2024 | 82,72 | 84,23 | 82,09 | 84,02 | 2,46% | 1.925.275,00 |
| 15.07.2024 | 80,41 | 82,79 | 80,41 | 82,00 | 1,32% | 1.530.530,00 |
| 12.07.2024 | 78,50 | 81,69 | 77,70 | 80,93 | 1,53% | 2.107.616,00 |
| 11.07.2024 | 78,57 | 80,06 | 78,22 | 79,71 | 3,61% | 2.759.121,00 |
| 10.07.2024 | 73,00 | 77,35 | 72,73 | 76,93 | 6,46% | 4.675.724,00 |
| 09.07.2024 | 72,70 | 72,95 | 72,16 | 72,26 | -1,01% | 1.279.319,00 |
| 08.07.2024 | 72,19 | 73,34 | 72,13 | 73,00 | 1,98% | 1.291.070,00 |
| 05.07.2024 | 72,78 | 72,78 | 71,46 | 71,58 | -1,78% | 2.293.634,00 |
| 03.07.2024 | 73,70 | 74,61 | 72,80 | 72,88 | -0,55% | 1.315.086,00 |
| 02.07.2024 | 71,29 | 73,33 | 70,75 | 73,28 | 2,91% | 1.728.208,00 |
| 01.07.2024 | 73,15 | 73,96 | 71,18 | 71,21 | -2,90% | 1.648.714,00 |
| 28.06.2024 | 73,19 | 74,57 | 72,86 | 73,34 | 0,01% | 2.223.377,00 |
| 27.06.2024 | 73,01 | 73,49 | 72,20 | 73,33 | 0,82% | 1.364.938,00 |
| 26.06.2024 | 71,33 | 72,83 | 71,05 | 72,73 | 1,34% | 1.456.829,00 |
| 25.06.2024 | 73,00 | 73,65 | 71,24 | 71,77 | -1,93% | 2.857.531,00 |
| 24.06.2024 | 70,97 | 73,83 | 70,88 | 73,18 | 2,16% | 3.579.378,00 |
| 21.06.2024 | 73,74 | 74,85 | 70,67 | 71,63 | 0,38% | 5.677.851,00 |
| 20.06.2024 | 71,09 | 72,05 | 70,51 | 71,36 | -0,20% | 4.945.588,00 |
| 18.06.2024 | 71,25 | 72,04 | 70,31 | 71,50 | -0,25% | 2.820.006,00 |
| 17.06.2024 | 69,75 | 71,79 | 69,39 | 71,68 | 2,53% | 2.070.535,00 |
| 14.06.2024 | 69,36 | 69,94 | 68,01 | 69,91 | -0,54% | 2.010.918,00 |
| 13.06.2024 | 69,64 | 70,89 | 69,08 | 70,29 | 0,27% | 1.348.682,00 |
| 12.06.2024 | 70,78 | 73,00 | 70,09 | 70,10 | 1,77% | 2.076.831,00 |
| 11.06.2024 | 68,21 | 69,54 | 67,59 | 68,88 | 0,60% | 1.675.553,00 |
| 10.06.2024 | 69,03 | 69,38 | 68,36 | 68,47 | -1,01% | 1.682.437,00 |
| 07.06.2024 | 69,16 | 69,66 | 68,82 | 69,17 | -1,28% | 1.766.347,00 |
| 06.06.2024 | 70,50 | 71,75 | 69,89 | 70,07 | -3,08% | 1.713.583,00 |
| 05.06.2024 | 71,03 | 72,36 | 70,10 | 72,30 | 1,86% | 1.330.014,00 |
| 04.06.2024 | 69,95 | 71,14 | 69,65 | 70,98 | 0,64% | 1.569.405,00 |
| 03.06.2024 | 71,50 | 71,51 | 70,01 | 70,53 | 0,38% | 1.551.041,00 |
| 31.05.2024 | 70,06 | 70,84 | 69,30 | 70,26 | 0,88% | 2.273.272,00 |
| 30.05.2024 | 68,12 | 69,89 | 67,77 | 69,65 | 3,29% | 1.568.617,00 |
| 29.05.2024 | 67,92 | 68,52 | 66,87 | 67,43 | -2,49% | 1.573.667,00 |
| 28.05.2024 | 70,17 | 70,43 | 68,94 | 69,15 | -1,04% | 1.271.447,00 |
| 24.05.2024 | 69,42 | 69,89 | 68,97 | 69,88 | 1,38% | 733.951,00 |
| 23.05.2024 | 69,88 | 69,95 | 68,43 | 68,93 | -1,19% | 1.344.558,00 |
| 22.05.2024 | 71,70 | 71,97 | 69,53 | 69,76 | -3,07% | 1.732.803,00 |
| 21.05.2024 | 72,55 | 72,84 | 71,48 | 71,97 | -0,83% | 1.565.334,00 |
| 20.05.2024 | 73,04 | 73,27 | 72,07 | 72,57 | -0,34% | 1.170.088,00 |
| 17.05.2024 | 72,40 | 73,18 | 71,81 | 72,82 | -0,22% | 1.725.666,00 |
| 16.05.2024 | 74,26 | 74,74 | 72,88 | 72,98 | -1,84% | 1.568.093,00 |
| 15.05.2024 | 76,63 | 76,65 | 74,17 | 74,35 | -1,86% | 1.797.440,00 |
| 14.05.2024 | 76,20 | 77,78 | 75,16 | 75,76 | 1,15% | 2.177.554,00 |
| 13.05.2024 | 72,41 | 76,79 | 72,24 | 74,90 | 4,45% | 3.373.677,00 |
| 10.05.2024 | 71,19 | 71,94 | 70,81 | 71,71 | 0,94% | 1.404.958,00 |
| 09.05.2024 | 70,50 | 71,59 | 70,43 | 71,04 | 1,00% | 1.741.459,00 |
| 08.05.2024 | 68,38 | 70,58 | 68,24 | 70,34 | 1,60% | 1.672.274,00 |
| 07.05.2024 | 69,96 | 70,92 | 69,22 | 69,23 | -0,52% | 1.529.052,00 |
| 06.05.2024 | 69,68 | 70,41 | 69,22 | 69,59 | 1,28% | 1.743.950,00 |
| 03.05.2024 | 69,43 | 70,34 | 68,65 | 68,71 | 0,98% | 1.860.154,00 |
| 02.05.2024 | 68,67 | 68,71 | 65,83 | 68,04 | 1,23% | 2.949.671,00 |
| 01.05.2024 | 67,90 | 69,19 | 67,02 | 67,21 | -1,12% | 1.784.087,00 |
| 30.04.2024 | 68,42 | 68,98 | 67,56 | 67,97 | -1,99% | 2.071.627,00 |
| 29.04.2024 | 70,02 | 70,65 | 69,18 | 69,35 | -0,34% | 1.673.537,00 |
| 26.04.2024 | 69,07 | 70,21 | 69,05 | 69,59 | 0,53% | 2.625.796,00 |
| 25.04.2024 | 69,04 | 69,56 | 67,65 | 69,22 | -1,49% | 2.809.256,00 |
| 24.04.2024 | 69,44 | 70,78 | 69,04 | 70,27 | 0,83% | 2.881.875,00 |
| 23.04.2024 | 68,19 | 70,00 | 68,02 | 69,69 | 2,67% | 1.563.105,00 |
| 22.04.2024 | 68,40 | 68,69 | 67,31 | 67,88 | -0,67% | 1.880.410,00 |
| 19.04.2024 | 68,00 | 68,75 | 67,87 | 68,34 | 0,63% | 1.824.702,00 |
| 18.04.2024 | 68,83 | 69,67 | 67,72 | 67,91 | -0,90% | 2.507.333,00 |
| 17.04.2024 | 69,99 | 70,25 | 68,51 | 68,53 | -1,82% | 2.107.169,00 |
| 16.04.2024 | 69,57 | 70,14 | 68,92 | 69,80 | 0,49% | 2.976.705,00 |