69,890$
0,43%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 70,22 | 70,65 | 69,78 | 69,85 | 0,37% | 36.606,00 |
| 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 |
| 15.04.2024 | 71,06 | 71,93 | 69,02 | 69,46 | -2,73% | 3.587.470,00 |
| 12.04.2024 | 70,97 | 72,47 | 70,50 | 71,41 | -0,79% | 4.231.192,00 |
| 11.04.2024 | 73,38 | 74,46 | 68,50 | 71,98 | -9,23% | 13.939.955,00 |
| 10.04.2024 | 80,52 | 80,92 | 78,90 | 79,30 | -4,90% | 3.345.493,00 |
| 09.04.2024 | 83,05 | 84,02 | 82,80 | 83,39 | 0,63% | 1.843.064,00 |
| 08.04.2024 | 83,07 | 83,78 | 82,24 | 82,87 | 1,69% | 1.758.526,00 |
| 05.04.2024 | 80,50 | 81,86 | 80,03 | 81,49 | 1,02% | 1.693.829,00 |
| 04.04.2024 | 83,94 | 84,53 | 80,28 | 80,67 | -3,53% | 2.161.186,00 |
| 03.04.2024 | 83,68 | 84,20 | 82,74 | 83,62 | -0,23% | 2.412.495,00 |
| 02.04.2024 | 85,13 | 85,70 | 83,71 | 83,81 | -2,48% | 2.114.679,00 |
| 01.04.2024 | 86,33 | 86,61 | 85,08 | 85,94 | -1,34% | 2.028.788,00 |
| 28.03.2024 | 87,25 | 88,22 | 86,92 | 87,11 | 0,15% | 1.937.866,00 |
| 27.03.2024 | 86,01 | 87,21 | 85,71 | 86,98 | 1,43% | 1.616.370,00 |
| 26.03.2024 | 86,30 | 87,40 | 85,63 | 85,75 | -0,03% | 1.625.070,00 |
| 25.03.2024 | 85,91 | 86,90 | 85,23 | 85,78 | 0,29% | 1.334.264,00 |
| 22.03.2024 | 86,21 | 86,79 | 85,28 | 85,53 | -1,05% | 1.328.759,00 |
| 21.03.2024 | 83,98 | 87,03 | 83,85 | 86,44 | 4,04% | 2.248.018,00 |
| 20.03.2024 | 82,82 | 83,74 | 81,63 | 83,08 | 2,76% | 2.046.792,00 |
| 19.03.2024 | 78,89 | 81,28 | 78,89 | 80,85 | 1,28% | 1.140.448,00 |
| 18.03.2024 | 81,18 | 81,39 | 79,62 | 79,83 | -1,13% | 1.206.898,00 |
| 15.03.2024 | 80,73 | 81,95 | 80,13 | 80,74 | -0,25% | 1.915.464,00 |
| 14.03.2024 | 82,95 | 83,05 | 80,18 | 80,94 | -2,74% | 1.554.355,00 |
| 13.03.2024 | 81,81 | 83,39 | 81,81 | 83,22 | 1,48% | 1.231.905,00 |
| 12.03.2024 | 81,00 | 82,57 | 80,60 | 82,01 | 1,08% | 1.277.677,00 |
| 11.03.2024 | 81,35 | 82,03 | 80,42 | 81,13 | -0,78% | 1.291.585,00 |
| 08.03.2024 | 81,50 | 83,12 | 81,06 | 81,77 | 1,38% | 1.545.783,00 |
| 07.03.2024 | 80,87 | 81,62 | 79,89 | 80,66 | 0,10% | 1.171.841,00 |
| 06.03.2024 | 81,50 | 81,66 | 79,90 | 80,58 | 0,57% | 1.993.750,00 |
| 05.03.2024 | 79,19 | 80,62 | 78,61 | 80,12 | 0,68% | 1.202.765,00 |
| 04.03.2024 | 78,87 | 80,28 | 78,76 | 79,58 | 0,35% | 1.053.041,00 |
| 01.03.2024 | 78,66 | 79,57 | 76,92 | 79,30 | 0,38% | 1.300.639,00 |
| 29.02.2024 | 77,56 | 79,15 | 77,21 | 79,00 | 2,99% | 2.192.997,00 |
| 28.02.2024 | 76,07 | 76,81 | 75,48 | 76,71 | 0,07% | 1.166.159,00 |
| 27.02.2024 | 74,64 | 77,00 | 74,16 | 76,66 | 3,65% | 1.420.531,00 |
| 26.02.2024 | 73,01 | 75,11 | 73,01 | 73,96 | 0,86% | 1.227.265,00 |
| 23.02.2024 | 73,21 | 74,78 | 73,19 | 73,33 | 0,60% | 1.464.510,00 |
| 22.02.2024 | 73,64 | 73,65 | 71,09 | 72,89 | 3,21% | 1.966.222,00 |
| 21.02.2024 | 70,16 | 71,19 | 69,61 | 70,62 | -0,06% | 884.187,00 |
| 20.02.2024 | 70,63 | 71,56 | 70,12 | 70,66 | -1,70% | 1.131.030,00 |
| 16.02.2024 | 72,41 | 73,13 | 71,33 | 71,88 | -3,30% | 1.255.179,00 |
| 15.02.2024 | 73,27 | 74,64 | 73,14 | 74,33 | 2,16% | 1.112.301,00 |
| 14.02.2024 | 72,96 | 73,40 | 71,66 | 72,76 | 0,30% | 1.418.278,00 |
| 13.02.2024 | 73,52 | 74,26 | 71,87 | 72,54 | -5,73% | 2.504.808,00 |
| 12.02.2024 | 75,14 | 77,47 | 75,08 | 76,95 | 2,89% | 1.659.001,00 |
| 09.02.2024 | 73,56 | 74,86 | 72,90 | 74,79 | 2,03% | 1.821.271,00 |
| 08.02.2024 | 72,01 | 73,39 | 71,90 | 73,30 | 1,38% | 1.490.616,00 |
| 07.02.2024 | 72,47 | 73,19 | 71,78 | 72,30 | 0,65% | 1.894.062,00 |
| 06.02.2024 | 70,97 | 72,30 | 70,59 | 71,83 | 1,18% | 1.956.516,00 |
| 05.02.2024 | 71,32 | 71,83 | 69,93 | 70,99 | -2,47% | 1.661.535,00 |
| 02.02.2024 | 71,43 | 73,99 | 70,15 | 72,79 | -0,07% | 1.833.947,00 |
| 01.02.2024 | 71,61 | 72,84 | 70,39 | 72,84 | 2,33% | 1.930.237,00 |
| 31.01.2024 | 71,97 | 73,97 | 71,04 | 71,18 | -2,16% | 2.047.417,00 |
| 30.01.2024 | 72,35 | 73,75 | 72,27 | 72,75 | -0,27% | 1.928.535,00 |
| 29.01.2024 | 69,92 | 73,07 | 69,57 | 72,95 | 4,05% | 2.222.917,00 |
| 26.01.2024 | 69,42 | 70,61 | 69,40 | 70,11 | 1,49% | 1.859.227,00 |
| 25.01.2024 | 68,51 | 69,20 | 67,50 | 69,08 | 2,42% | 1.649.384,00 |
| 24.01.2024 | 70,13 | 70,25 | 67,24 | 67,45 | -2,56% | 1.647.623,00 |
| 23.01.2024 | 70,99 | 71,67 | 68,68 | 69,22 | -1,34% | 1.457.501,00 |
| 22.01.2024 | 69,87 | 71,14 | 69,61 | 70,16 | 1,46% | 1.379.805,00 |
| 19.01.2024 | 68,64 | 70,16 | 67,10 | 69,15 | 0,86% | 1.876.575,00 |
| 18.01.2024 | 68,01 | 68,91 | 67,89 | 68,56 | 1,06% | 2.159.409,00 |
| 17.01.2024 | 68,26 | 69,25 | 66,86 | 67,84 | -2,56% | 2.488.499,00 |
| 16.01.2024 | 68,87 | 69,94 | 68,22 | 69,62 | 0,04% | 1.761.982,00 |
| 12.01.2024 | 72,23 | 72,76 | 69,16 | 69,59 | -3,19% | 2.116.487,00 |
| 11.01.2024 | 72,49 | 72,49 | 70,61 | 71,88 | -0,96% | 3.811.584,00 |
| 10.01.2024 | 72,58 | 72,88 | 71,21 | 72,58 | 0,07% | 1.740.082,00 |
| 09.01.2024 | 72,23 | 72,78 | 71,64 | 72,53 | -0,66% | 1.461.905,00 |
| 08.01.2024 | 72,82 | 73,89 | 72,18 | 73,01 | 0,01% | 1.428.929,00 |
| 05.01.2024 | 71,42 | 74,09 | 71,18 | 73,00 | 1,63% | 1.535.977,00 |
| 04.01.2024 | 72,14 | 72,86 | 71,50 | 71,83 | -0,97% | 1.653.324,00 |
| 03.01.2024 | 74,53 | 75,28 | 72,16 | 72,53 | -4,82% | 2.423.523,00 |
| 02.01.2024 | 76,55 | 77,63 | 75,41 | 76,20 | -0,70% | 2.217.118,00 |
| 29.12.2023 | 76,73 | 77,52 | 76,47 | 76,74 | -1,41% | 1.408.770,00 |
| 28.12.2023 | 77,42 | 78,02 | 76,77 | 77,84 | -0,21% | 1.057.154,00 |
| 27.12.2023 | 76,38 | 78,29 | 75,98 | 78,00 | 2,39% | 2.078.037,00 |
| 26.12.2023 | 76,41 | 76,47 | 74,32 | 76,18 | -0,44% | 2.239.524,00 |
| 22.12.2023 | 77,94 | 78,93 | 76,09 | 76,52 | -2,58% | 2.309.353,00 |
| 21.12.2023 | 84,20 | 84,20 | 77,23 | 78,55 | 5,18% | 7.566.296,00 |
| 20.12.2023 | 75,94 | 77,17 | 74,61 | 74,68 | -2,56% | 3.788.562,00 |
| 19.12.2023 | 75,20 | 77,43 | 75,01 | 76,64 | 1,66% | 3.284.634,00 |
| 18.12.2023 | 74,96 | 76,01 | 74,21 | 75,39 | 0,87% | 2.704.162,00 |
| 15.12.2023 | 75,16 | 76,66 | 74,28 | 74,74 | -0,35% | 3.902.191,00 |
| 14.12.2023 | 72,48 | 76,38 | 72,48 | 75,00 | 5,56% | 4.284.491,00 |
| 13.12.2023 | 65,97 | 71,45 | 65,93 | 71,05 | 7,72% | 2.972.033,00 |
| 12.12.2023 | 66,54 | 66,78 | 65,38 | 65,96 | -1,58% | 1.311.104,00 |
| 11.12.2023 | 67,24 | 68,00 | 66,46 | 67,02 | -0,30% | 1.115.237,00 |
| 08.12.2023 | 66,92 | 68,03 | 66,81 | 67,22 | 0,51% | 1.641.879,00 |
| 07.12.2023 | 66,23 | 67,06 | 65,85 | 66,88 | 1,44% | 1.542.565,00 |
| 06.12.2023 | 66,54 | 67,87 | 65,48 | 65,93 | 0,95% | 1.531.188,00 |
| 05.12.2023 | 66,19 | 66,80 | 64,72 | 65,31 | -4,35% | 2.107.368,00 |