79,770$
-0,37%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 80,85 | 81,28 | 79,61 | 79,75 | -0,40% | 1.901.751,00 |
| 03.01.2025 | 80,75 | 81,33 | 79,50 | 80,07 | -1,42% | 1.963.259,00 |
| 02.01.2025 | 81,92 | 82,87 | 81,14 | 81,22 | -0,66% | 1.711.309,00 |
| 31.12.2024 | 82,27 | 82,39 | 81,44 | 81,76 | -0,37% | 1.280.318,00 |
| 30.12.2024 | 83,03 | 83,35 | 82,04 | 82,06 | -2,04% | 1.111.089,00 |
| 27.12.2024 | 84,10 | 85,31 | 83,27 | 83,77 | -1,64% | 1.319.866,00 |
| 26.12.2024 | 84,03 | 85,54 | 83,79 | 85,17 | 0,31% | 1.116.672,00 |
| 24.12.2024 | 84,00 | 85,20 | 83,63 | 84,91 | 1,45% | 901.644,00 |
| 23.12.2024 | 84,05 | 84,20 | 82,53 | 83,70 | -0,68% | 1.763.367,00 |
| 20.12.2024 | 85,40 | 85,40 | 82,12 | 84,27 | 0,05% | 4.192.689,00 |
| 19.12.2024 | 91,25 | 91,25 | 82,99 | 84,23 | 3,45% | 5.311.802,00 |
| 18.12.2024 | 83,78 | 84,69 | 81,20 | 81,42 | -2,05% | 4.122.804,00 |
| 17.12.2024 | 85,20 | 85,87 | 83,08 | 83,12 | -3,33% | 3.233.462,00 |
| 16.12.2024 | 86,40 | 86,97 | 85,05 | 85,98 | -0,32% | 2.390.916,00 |
| 13.12.2024 | 86,79 | 86,79 | 85,53 | 86,26 | -0,60% | 1.331.248,00 |
| 12.12.2024 | 86,62 | 87,57 | 86,62 | 86,78 | -0,25% | 1.280.911,00 |
| 11.12.2024 | 86,94 | 87,87 | 86,55 | 87,00 | 1,07% | 1.470.230,00 |
| 10.12.2024 | 87,33 | 87,50 | 85,09 | 86,08 | -1,28% | 1.484.916,00 |
| 09.12.2024 | 86,50 | 87,98 | 86,42 | 87,20 | 1,12% | 2.776.382,00 |
| 06.12.2024 | 85,50 | 86,60 | 85,24 | 86,23 | 1,97% | 4.643.498,00 |
| 05.12.2024 | 84,19 | 85,48 | 84,18 | 84,56 | 1,11% | 1.592.141,00 |
| 04.12.2024 | 84,00 | 84,64 | 83,33 | 83,63 | -0,70% | 1.667.624,00 |
| 03.12.2024 | 82,73 | 84,67 | 82,73 | 84,22 | 1,25% | 2.148.620,00 |
| 02.12.2024 | 83,75 | 84,16 | 83,01 | 83,18 | -0,94% | 1.537.371,00 |
| 29.11.2024 | 84,61 | 85,31 | 83,95 | 83,97 | -0,73% | 807.457,00 |
| 27.11.2024 | 85,65 | 86,36 | 84,03 | 84,59 | -0,59% | 1.510.909,00 |
| 26.11.2024 | 84,13 | 85,25 | 83,18 | 85,09 | -0,07% | 1.555.290,00 |
| 25.11.2024 | 83,07 | 86,49 | 82,18 | 85,15 | 4,35% | 3.786.390,00 |
| 22.11.2024 | 81,27 | 81,93 | 80,47 | 81,60 | 1,20% | 2.052.273,00 |
| 21.11.2024 | 77,91 | 81,33 | 77,50 | 80,63 | 5,18% | 3.318.121,00 |
| 20.11.2024 | 74,67 | 76,72 | 74,63 | 76,66 | 1,81% | 1.898.438,00 |
| 19.11.2024 | 75,32 | 75,82 | 74,36 | 75,30 | -2,33% | 1.727.563,00 |
| 18.11.2024 | 78,07 | 78,93 | 77,06 | 77,10 | -1,19% | 1.933.657,00 |
| 15.11.2024 | 77,95 | 78,41 | 77,16 | 78,03 | -0,23% | 1.216.026,00 |
| 14.11.2024 | 78,17 | 79,65 | 77,90 | 78,21 | 0,45% | 1.464.862,00 |
| 13.11.2024 | 77,17 | 78,91 | 76,70 | 77,86 | 1,53% | 2.167.403,00 |
| 12.11.2024 | 76,45 | 77,23 | 76,32 | 76,69 | -0,12% | 1.501.626,00 |
| 11.11.2024 | 75,63 | 77,43 | 75,63 | 76,78 | 1,64% | 1.531.212,00 |
| 08.11.2024 | 76,26 | 76,53 | 75,19 | 75,54 | -1,18% | 1.391.035,00 |
| 07.11.2024 | 77,00 | 77,38 | 75,45 | 76,44 | -0,64% | 1.384.034,00 |
| 06.11.2024 | 77,00 | 78,16 | 76,61 | 76,93 | 4,14% | 2.498.012,00 |
| 05.11.2024 | 72,35 | 73,99 | 72,03 | 73,87 | 1,11% | 1.137.731,00 |
| 04.11.2024 | 72,00 | 74,03 | 72,00 | 73,06 | 1,05% | 1.251.799,00 |
| 01.11.2024 | 72,62 | 74,26 | 72,06 | 72,30 | -0,11% | 1.208.268,00 |
| 31.10.2024 | 73,85 | 74,39 | 72,32 | 72,38 | -2,26% | 1.290.904,00 |
| 30.10.2024 | 73,88 | 75,71 | 73,66 | 74,05 | 0,46% | 1.414.237,00 |
| 29.10.2024 | 73,50 | 74,03 | 73,02 | 73,71 | -0,81% | 990.290,00 |
| 28.10.2024 | 73,16 | 74,36 | 72,88 | 74,31 | 3,21% | 1.171.532,00 |
| 25.10.2024 | 72,59 | 72,74 | 71,94 | 72,00 | -0,80% | 1.150.053,00 |
| 24.10.2024 | 72,53 | 72,92 | 72,03 | 72,58 | 0,81% | 1.076.796,00 |
| 23.10.2024 | 71,42 | 73,29 | 71,38 | 72,00 | 0,73% | 1.752.436,00 |
| 22.10.2024 | 71,40 | 72,02 | 70,82 | 71,48 | -0,64% | 1.658.171,00 |
| 21.10.2024 | 74,36 | 74,37 | 71,81 | 71,94 | -3,69% | 2.110.751,00 |
| 18.10.2024 | 75,25 | 75,25 | 74,11 | 74,70 | -0,56% | 1.198.301,00 |
| 17.10.2024 | 75,01 | 75,31 | 74,26 | 75,12 | 0,41% | 1.222.351,00 |
| 16.10.2024 | 74,99 | 75,47 | 74,15 | 74,81 | 1,55% | 1.250.667,00 |
| 15.10.2024 | 73,19 | 75,66 | 73,19 | 73,67 | 0,86% | 1.924.164,00 |
| 14.10.2024 | 72,04 | 73,19 | 71,22 | 73,04 | 1,25% | 1.489.686,00 |
| 11.10.2024 | 71,20 | 72,37 | 71,20 | 72,14 | 1,45% | 1.411.680,00 |
| 10.10.2024 | 70,75 | 71,66 | 69,95 | 71,11 | -0,13% | 1.909.025,00 |
| 09.10.2024 | 72,14 | 72,14 | 71,00 | 71,20 | -1,29% | 1.700.935,00 |
| 08.10.2024 | 72,20 | 73,16 | 71,07 | 72,13 | -0,19% | 1.877.552,00 |
| 07.10.2024 | 72,50 | 73,12 | 71,06 | 72,27 | -1,12% | 2.140.360,00 |
| 04.10.2024 | 75,40 | 75,64 | 72,57 | 73,09 | -1,48% | 2.158.496,00 |
| 03.10.2024 | 74,86 | 74,86 | 73,70 | 74,19 | -1,64% | 1.493.802,00 |
| 02.10.2024 | 77,45 | 77,48 | 75,21 | 75,43 | -3,51% | 1.680.377,00 |
| 01.10.2024 | 76,82 | 78,62 | 75,84 | 78,17 | 1,02% | 2.419.592,00 |
| 30.09.2024 | 77,08 | 77,83 | 76,41 | 77,38 | 0,08% | 2.008.693,00 |
| 27.09.2024 | 78,87 | 79,17 | 76,29 | 77,32 | -1,14% | 2.728.204,00 |
| 26.09.2024 | 72,99 | 79,71 | 72,73 | 78,21 | 4,99% | 6.530.508,00 |
| 25.09.2024 | 76,41 | 76,42 | 74,36 | 74,49 | -2,63% | 3.596.125,00 |
| 24.09.2024 | 76,50 | 76,55 | 75,69 | 76,50 | 0,07% | 2.469.721,00 |
| 23.09.2024 | 76,42 | 77,18 | 75,83 | 76,45 | 0,46% | 1.816.725,00 |
| 20.09.2024 | 77,15 | 77,91 | 75,53 | 76,10 | -1,67% | 3.706.681,00 |
| 19.09.2024 | 79,40 | 79,45 | 77,00 | 77,39 | 0,23% | 2.873.273,00 |
| 18.09.2024 | 79,35 | 79,94 | 77,07 | 77,21 | -2,75% | 2.546.805,00 |
| 17.09.2024 | 79,73 | 80,52 | 78,92 | 79,39 | 0,44% | 1.628.540,00 |
| 16.09.2024 | 79,60 | 80,78 | 78,32 | 79,04 | 0,33% | 1.270.929,00 |
| 13.09.2024 | 77,16 | 78,95 | 77,16 | 78,78 | 3,28% | 1.489.384,00 |
| 12.09.2024 | 75,44 | 76,91 | 74,61 | 76,28 | 1,44% | 1.206.674,00 |
| 11.09.2024 | 76,89 | 76,89 | 73,84 | 75,20 | -3,24% | 1.938.481,00 |
| 10.09.2024 | 79,51 | 79,84 | 75,16 | 77,72 | -3,61% | 2.987.633,00 |
| 09.09.2024 | 79,68 | 81,55 | 79,68 | 80,63 | 1,57% | 1.467.480,00 |
| 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 |