41,960$
-0,99%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 42,13 | 42,70 | 41,40 | 41,86 | -1,23% | 5.771.423,00 |
| 19.03.2026 | 41,43 | 42,56 | 40,75 | 42,38 | 1,39% | 2.118.620,00 |
| 18.03.2026 | 42,23 | 43,21 | 41,73 | 41,80 | -1,25% | 2.223.837,00 |
| 17.03.2026 | 42,19 | 43,06 | 42,13 | 42,33 | 1,49% | 2.287.709,00 |
| 16.03.2026 | 42,10 | 42,57 | 41,55 | 41,71 | -0,31% | 3.204.637,00 |
| 13.03.2026 | 41,61 | 42,33 | 41,11 | 41,84 | 2,05% | 2.926.550,00 |
| 12.03.2026 | 41,77 | 42,60 | 40,83 | 41,00 | -3,53% | 2.304.765,00 |
| 11.03.2026 | 44,80 | 45,44 | 41,76 | 42,50 | 0,85% | 5.861.895,00 |
| 10.03.2026 | 42,50 | 43,22 | 42,00 | 42,14 | -0,85% | 4.049.907,00 |
| 09.03.2026 | 40,88 | 42,52 | 40,14 | 42,50 | 0,73% | 3.901.255,00 |
| 06.03.2026 | 41,09 | 42,34 | 40,00 | 42,19 | 0,33% | 2.999.090,00 |
| 05.03.2026 | 41,64 | 42,40 | 41,37 | 42,05 | -0,17% | 2.072.033,00 |
| 04.03.2026 | 41,99 | 42,58 | 41,00 | 42,12 | 0,67% | 2.428.135,00 |
| 03.03.2026 | 40,43 | 42,28 | 39,35 | 41,84 | 0,07% | 2.705.545,00 |
| 02.03.2026 | 42,22 | 42,42 | 41,27 | 41,81 | -3,15% | 2.799.190,00 |
| 27.02.2026 | 41,92 | 43,69 | 41,43 | 43,17 | 0,72% | 2.942.849,00 |
| 26.02.2026 | 42,52 | 43,59 | 42,24 | 42,86 | 1,90% | 3.070.697,00 |
| 25.02.2026 | 42,91 | 43,20 | 41,80 | 42,06 | -2,53% | 3.798.544,00 |
| 24.02.2026 | 42,86 | 43,89 | 42,69 | 43,15 | 1,96% | 2.481.460,00 |
| 23.02.2026 | 44,14 | 44,14 | 41,87 | 42,32 | -4,90% | 3.748.193,00 |
| 20.02.2026 | 44,34 | 45,60 | 43,73 | 44,50 | -0,18% | 2.439.714,00 |
| 19.02.2026 | 45,30 | 46,41 | 44,37 | 44,58 | -2,34% | 3.187.641,00 |
| 18.02.2026 | 42,41 | 46,18 | 42,35 | 45,65 | 8,05% | 5.318.525,00 |
| 17.02.2026 | 41,91 | 43,15 | 41,00 | 42,25 | 1,98% | 4.752.286,00 |
| 13.02.2026 | 41,94 | 41,94 | 39,80 | 41,43 | 1,15% | 3.842.153,00 |
| 12.02.2026 | 44,77 | 45,98 | 40,07 | 40,96 | -10,57% | 7.762.548,00 |
| 11.02.2026 | 45,56 | 46,19 | 44,43 | 45,80 | -0,07% | 2.828.065,00 |
| 10.02.2026 | 46,99 | 47,20 | 45,82 | 45,83 | -1,36% | 2.004.431,00 |
| 09.02.2026 | 47,71 | 47,76 | 46,38 | 46,46 | -1,51% | 1.767.997,00 |
| 06.02.2026 | 45,82 | 47,72 | 45,65 | 47,17 | 3,74% | 2.685.828,00 |
| 05.02.2026 | 46,70 | 47,10 | 45,34 | 45,47 | -3,79% | 2.738.793,00 |
| 04.02.2026 | 45,96 | 47,99 | 45,35 | 47,26 | 4,63% | 3.992.412,00 |
| 03.02.2026 | 44,64 | 46,80 | 44,51 | 45,17 | 0,87% | 2.657.415,00 |
| 02.02.2026 | 44,20 | 45,26 | 43,81 | 44,78 | 0,54% | 2.429.378,00 |
| 30.01.2026 | 45,46 | 45,58 | 44,03 | 44,54 | -2,17% | 3.283.258,00 |
| 29.01.2026 | 46,34 | 46,77 | 44,90 | 45,53 | -3,05% | 3.177.046,00 |
| 28.01.2026 | 46,70 | 47,75 | 45,69 | 46,96 | 1,34% | 3.259.889,00 |
| 27.01.2026 | 45,06 | 46,82 | 44,28 | 46,34 | 2,66% | 2.828.097,00 |
| 26.01.2026 | 46,36 | 46,36 | 44,46 | 45,14 | -2,48% | 2.943.008,00 |
| 23.01.2026 | 47,54 | 47,88 | 46,15 | 46,29 | -3,22% | 2.268.968,00 |
| 22.01.2026 | 49,01 | 49,89 | 47,28 | 47,83 | -1,89% | 3.940.305,00 |
| 21.01.2026 | 47,90 | 49,08 | 47,61 | 48,75 | 2,74% | 2.911.998,00 |
| 20.01.2026 | 48,21 | 48,21 | 46,99 | 47,45 | -2,83% | 4.125.658,00 |
| 16.01.2026 | 48,00 | 48,85 | 48,00 | 48,83 | 0,64% | 3.134.928,00 |
| 15.01.2026 | 46,74 | 48,83 | 46,60 | 48,52 | 3,68% | 4.868.502,00 |
| 14.01.2026 | 46,28 | 48,50 | 46,00 | 46,80 | 0,75% | 5.833.909,00 |
| 13.01.2026 | 44,88 | 46,49 | 44,04 | 46,45 | 3,91% | 3.965.228,00 |
| 12.01.2026 | 44,74 | 45,39 | 44,20 | 44,70 | -1,17% | 2.564.069,00 |
| 09.01.2026 | 44,91 | 45,43 | 43,75 | 45,23 | 1,37% | 3.195.101,00 |
| 08.01.2026 | 42,51 | 45,38 | 42,32 | 44,62 | 3,48% | 4.983.114,00 |
| 07.01.2026 | 41,86 | 43,73 | 41,52 | 43,12 | 5,35% | 6.511.473,00 |
| 06.01.2026 | 39,94 | 41,03 | 39,56 | 40,93 | 1,51% | 3.009.363,00 |
| 05.01.2026 | 39,15 | 41,31 | 38,87 | 40,32 | 2,62% | 4.562.634,00 |
| 02.01.2026 | 38,81 | 39,41 | 38,25 | 39,29 | 1,68% | 2.738.040,00 |
| 31.12.2025 | 39,22 | 39,50 | 38,59 | 38,64 | -1,70% | 2.109.868,00 |
| 30.12.2025 | 38,96 | 39,57 | 38,78 | 39,31 | 0,36% | 2.578.543,00 |
| 29.12.2025 | 39,43 | 39,43 | 38,45 | 39,17 | -0,25% | 3.040.744,00 |
| 26.12.2025 | 38,82 | 39,31 | 38,65 | 39,27 | 0,23% | 2.562.322,00 |
| 24.12.2025 | 38,72 | 39,59 | 38,10 | 39,18 | 1,90% | 1.929.915,00 |
| 23.12.2025 | 38,35 | 38,72 | 37,76 | 38,45 | 0,79% | 3.521.322,00 |
| 22.12.2025 | 38,33 | 39,26 | 37,82 | 38,15 | -0,83% | 7.109.200,00 |
| 19.12.2025 | 38,55 | 39,03 | 37,39 | 38,47 | -2,21% | 9.283.111,00 |
| 18.12.2025 | 38,40 | 41,99 | 38,34 | 39,34 | -4,21% | 12.481.696,00 |
| 17.12.2025 | 40,46 | 41,30 | 40,19 | 41,07 | 1,08% | 5.479.024,00 |
| 16.12.2025 | 40,20 | 41,06 | 40,00 | 40,63 | -0,71% | 3.782.341,00 |
| 15.12.2025 | 41,83 | 41,93 | 40,74 | 40,92 | -0,22% | 4.435.127,00 |
| 12.12.2025 | 42,00 | 42,06 | 40,85 | 41,01 | -1,54% | 3.378.096,00 |
| 11.12.2025 | 41,04 | 41,70 | 40,75 | 41,65 | 1,07% | 3.581.151,00 |
| 10.12.2025 | 39,15 | 41,70 | 38,96 | 41,21 | 5,59% | 3.961.927,00 |
| 09.12.2025 | 39,13 | 39,51 | 38,70 | 39,03 | -0,59% | 2.648.536,00 |
| 08.12.2025 | 39,23 | 39,73 | 38,48 | 39,26 | 1,13% | 3.722.707,00 |
| 05.12.2025 | 38,90 | 39,69 | 38,55 | 38,82 | -0,21% | 3.234.041,00 |
| 04.12.2025 | 39,17 | 39,29 | 38,39 | 38,90 | -0,31% | 2.404.637,00 |
| 03.12.2025 | 38,81 | 39,55 | 38,65 | 39,02 | 0,80% | 2.757.780,00 |
| 02.12.2025 | 38,75 | 39,30 | 38,28 | 38,71 | 0,39% | 3.773.936,00 |
| 01.12.2025 | 38,18 | 39,51 | 37,83 | 38,56 | -0,26% | 2.646.223,00 |
| 28.11.2025 | 38,48 | 38,82 | 37,81 | 38,66 | 1,20% | 1.365.201,00 |
| 26.11.2025 | 37,30 | 39,28 | 37,21 | 38,20 | 1,79% | 4.839.275,00 |
| 25.11.2025 | 36,10 | 38,29 | 35,91 | 37,53 | 5,33% | 5.199.568,00 |
| 24.11.2025 | 35,03 | 36,16 | 34,71 | 35,63 | 0,85% | 5.812.366,00 |
| 21.11.2025 | 34,04 | 35,54 | 33,83 | 35,33 | 5,40% | 5.420.138,00 |
| 20.11.2025 | 34,46 | 35,07 | 33,45 | 33,52 | -1,99% | 4.179.525,00 |
| 19.11.2025 | 33,60 | 34,21 | 32,75 | 34,20 | 2,27% | 3.403.948,00 |
| 18.11.2025 | 32,10 | 33,54 | 31,95 | 33,44 | 4,14% | 4.430.519,00 |
| 17.11.2025 | 34,38 | 34,38 | 32,10 | 32,11 | -6,74% | 4.555.322,00 |
| 14.11.2025 | 34,66 | 34,81 | 33,87 | 34,43 | -1,03% | 3.564.545,00 |
| 13.11.2025 | 34,20 | 34,83 | 33,64 | 34,79 | 1,07% | 4.283.544,00 |
| 12.11.2025 | 33,69 | 34,76 | 33,61 | 34,42 | 0,82% | 4.698.572,00 |
| 11.11.2025 | 33,49 | 34,43 | 33,49 | 34,14 | 2,68% | 5.763.246,00 |
| 10.11.2025 | 32,03 | 33,61 | 31,81 | 33,25 | 2,75% | 8.021.694,00 |
| 07.11.2025 | 30,76 | 32,38 | 30,69 | 32,36 | 4,79% | 12.321.881,00 |
| 06.11.2025 | 36,08 | 36,50 | 30,26 | 30,88 | -24,33% | 28.932.011,00 |
| 05.11.2025 | 40,87 | 41,39 | 40,34 | 40,81 | 0,15% | 4.040.880,00 |
| 04.11.2025 | 40,85 | 41,13 | 40,50 | 40,75 | -1,43% | 3.496.097,00 |
| 03.11.2025 | 41,50 | 41,63 | 40,34 | 41,34 | -1,36% | 4.954.016,00 |
| 31.10.2025 | 41,74 | 42,76 | 41,14 | 41,91 | 0,10% | 7.502.495,00 |
| 30.10.2025 | 41,43 | 43,17 | 41,13 | 41,87 | -1,39% | 36.898.724,00 |
| 29.10.2025 | 43,82 | 44,11 | 42,24 | 42,46 | -4,48% | 3.774.545,00 |
| 28.10.2025 | 44,91 | 45,00 | 44,16 | 44,45 | -1,40% | 3.442.875,00 |
| 27.10.2025 | 44,71 | 45,10 | 44,07 | 45,08 | 1,85% | 3.238.692,00 |