49,200$
-0,83%
Echtzeit-Aktienkurs America's Car-Mart
Bid:
Ask:
Aktienkurse zur America's Car-Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,01 | 49,66 | 49,01 | 49,20 | -0,83% | 4.054,00 |
| 08.05.2025 | 46,97 | 50,25 | 46,97 | 49,61 | 6,21% | 52.546,00 |
| 07.05.2025 | 47,63 | 48,25 | 46,44 | 46,71 | -1,41% | 37.648,00 |
| 06.05.2025 | 47,96 | 48,06 | 47,23 | 47,38 | -1,39% | 30.387,00 |
| 05.05.2025 | 48,04 | 48,82 | 47,87 | 48,05 | -0,31% | 53.923,00 |
| 02.05.2025 | 48,39 | 49,51 | 48,20 | 48,20 | 0,75% | 37.643,00 |
| 01.05.2025 | 47,49 | 48,09 | 46,82 | 47,84 | 0,89% | 41.795,00 |
| 30.04.2025 | 47,93 | 47,93 | 46,40 | 47,42 | -2,49% | 58.526,00 |
| 29.04.2025 | 49,25 | 49,25 | 47,80 | 48,63 | -1,26% | 41.368,00 |
| 28.04.2025 | 48,94 | 50,06 | 48,29 | 49,25 | 0,24% | 37.329,00 |
| 25.04.2025 | 49,52 | 49,84 | 48,54 | 49,13 | -0,99% | 48.534,00 |
| 24.04.2025 | 48,19 | 49,77 | 48,19 | 49,62 | 2,49% | 46.607,00 |
| 23.04.2025 | 49,65 | 51,55 | 48,34 | 48,42 | 0,82% | 74.376,00 |
| 22.04.2025 | 47,33 | 48,29 | 46,48 | 48,02 | 3,45% | 62.946,00 |
| 21.04.2025 | 47,77 | 47,83 | 46,36 | 46,42 | -3,39% | 45.918,00 |
| 17.04.2025 | 46,84 | 48,15 | 46,30 | 48,05 | 2,36% | 57.153,00 |
| 16.04.2025 | 46,52 | 47,02 | 45,81 | 46,94 | 0,64% | 57.043,00 |
| 15.04.2025 | 46,57 | 46,91 | 45,70 | 46,64 | 0,45% | 72.368,00 |
| 14.04.2025 | 46,52 | 47,39 | 44,45 | 46,43 | 1,78% | 90.543,00 |
| 11.04.2025 | 46,11 | 46,24 | 44,35 | 45,62 | -2,10% | 121.058,00 |
| 10.04.2025 | 45,92 | 46,81 | 44,22 | 46,60 | -1,96% | 153.206,00 |
| 09.04.2025 | 42,45 | 48,91 | 42,45 | 47,53 | 9,26% | 126.137,00 |
| 08.04.2025 | 45,33 | 47,93 | 43,02 | 43,50 | -0,70% | 135.138,00 |
| 07.04.2025 | 41,79 | 45,82 | 41,20 | 43,81 | 0,36% | 109.377,00 |
| 04.04.2025 | 42,48 | 44,58 | 40,33 | 43,65 | -2,17% | 103.435,00 |
| 03.04.2025 | 44,21 | 44,96 | 41,58 | 44,62 | -6,30% | 137.194,00 |
| 02.04.2025 | 44,94 | 47,81 | 44,51 | 47,62 | 4,80% | 63.274,00 |
| 01.04.2025 | 44,75 | 45,67 | 44,27 | 45,44 | 0,11% | 57.986,00 |
| 31.03.2025 | 44,46 | 46,04 | 43,41 | 45,39 | -0,46% | 78.008,00 |
| 28.03.2025 | 47,08 | 47,08 | 44,80 | 45,60 | -3,74% | 71.471,00 |
| 27.03.2025 | 47,53 | 48,28 | 47,20 | 47,37 | -1,09% | 64.625,00 |
| 26.03.2025 | 48,27 | 48,36 | 46,83 | 47,89 | -1,14% | 50.243,00 |
| 25.03.2025 | 49,10 | 50,49 | 48,15 | 48,44 | -2,64% | 52.868,00 |
| 24.03.2025 | 48,22 | 50,05 | 47,42 | 49,76 | 4,55% | 52.276,00 |
| 21.03.2025 | 47,32 | 48,08 | 46,63 | 47,59 | -1,02% | 122.015,00 |
| 20.03.2025 | 47,49 | 48,39 | 46,85 | 48,08 | 0,61% | 52.136,00 |
| 19.03.2025 | 45,59 | 48,38 | 45,59 | 47,79 | 4,57% | 64.391,00 |
| 18.03.2025 | 46,76 | 46,76 | 45,47 | 45,70 | -3,61% | 69.086,00 |
| 17.03.2025 | 45,78 | 47,97 | 45,65 | 47,41 | 2,55% | 82.985,00 |
| 14.03.2025 | 45,44 | 47,03 | 45,18 | 46,23 | 2,14% | 88.217,00 |
| 13.03.2025 | 47,77 | 47,89 | 44,51 | 45,26 | 0,60% | 98.922,00 |
| 12.03.2025 | 44,24 | 45,56 | 43,18 | 44,99 | 1,21% | 108.980,00 |
| 11.03.2025 | 44,21 | 45,13 | 42,76 | 44,45 | -0,31% | 120.918,00 |
| 10.03.2025 | 43,82 | 45,14 | 41,38 | 44,59 | 0,11% | 273.201,00 |
| 07.03.2025 | 44,75 | 46,47 | 43,94 | 44,54 | 0,18% | 202.053,00 |
| 06.03.2025 | 44,18 | 46,74 | 41,12 | 44,46 | 15,90% | 334.655,00 |
| 05.03.2025 | 38,00 | 39,00 | 37,44 | 38,36 | 0,45% | 174.220,00 |
| 04.03.2025 | 38,32 | 38,49 | 36,40 | 38,19 | -2,13% | 151.583,00 |
| 03.03.2025 | 41,90 | 42,42 | 38,85 | 39,02 | -6,78% | 316.752,00 |
| 28.02.2025 | 41,57 | 42,15 | 41,19 | 41,86 | 0,38% | 66.332,00 |
| 27.02.2025 | 43,08 | 43,87 | 41,54 | 41,70 | -3,07% | 80.369,00 |
| 26.02.2025 | 43,81 | 44,83 | 42,51 | 43,02 | -2,23% | 77.881,00 |
| 25.02.2025 | 44,28 | 45,01 | 43,63 | 44,00 | -1,12% | 79.287,00 |
| 24.02.2025 | 46,89 | 46,89 | 43,48 | 44,50 | 0,53% | 90.407,00 |
| 21.02.2025 | 47,67 | 47,75 | 43,95 | 44,27 | -6,30% | 79.764,00 |
| 20.02.2025 | 48,86 | 48,86 | 45,99 | 47,24 | -4,41% | 147.455,00 |
| 19.02.2025 | 48,96 | 49,50 | 47,94 | 49,42 | -0,34% | 44.234,00 |
| 18.02.2025 | 51,24 | 51,80 | 49,24 | 49,59 | -1,33% | 56.738,00 |
| 14.02.2025 | 51,81 | 52,40 | 50,12 | 50,26 | -1,74% | 49.618,00 |
| 13.02.2025 | 50,06 | 51,23 | 49,22 | 51,15 | 2,30% | 37.219,00 |
| 12.02.2025 | 50,49 | 51,00 | 49,03 | 50,00 | -1,30% | 68.571,00 |
| 11.02.2025 | 49,71 | 50,74 | 48,96 | 50,66 | 1,12% | 55.877,00 |
| 10.02.2025 | 49,51 | 50,24 | 48,80 | 50,10 | 1,75% | 55.285,00 |
| 07.02.2025 | 49,31 | 49,70 | 47,47 | 49,24 | -0,73% | 47.233,00 |
| 06.02.2025 | 49,76 | 50,28 | 49,01 | 49,60 | 0,26% | 49.623,00 |
| 05.02.2025 | 47,97 | 49,51 | 47,61 | 49,47 | 3,93% | 69.972,00 |
| 04.02.2025 | 47,08 | 47,96 | 47,08 | 47,60 | 0,25% | 71.934,00 |
| 03.02.2025 | 47,98 | 48,53 | 46,69 | 47,48 | -2,49% | 68.846,00 |
| 31.01.2025 | 50,07 | 50,26 | 48,58 | 48,69 | -2,83% | 71.340,00 |
| 30.01.2025 | 50,00 | 50,52 | 49,39 | 50,11 | 1,29% | 76.033,00 |
| 29.01.2025 | 50,38 | 50,45 | 48,87 | 49,47 | -2,27% | 64.438,00 |
| 28.01.2025 | 49,69 | 51,24 | 48,20 | 50,62 | 1,69% | 50.886,00 |
| 27.01.2025 | 49,77 | 50,98 | 49,20 | 49,78 | 0,00% | 78.032,00 |
| 24.01.2025 | 48,54 | 50,29 | 48,41 | 49,78 | 2,43% | 62.183,00 |
| 23.01.2025 | 47,68 | 48,94 | 47,68 | 48,60 | 1,89% | 171.937,00 |
| 22.01.2025 | 47,93 | 48,18 | 47,27 | 47,70 | -0,65% | 84.055,00 |
| 21.01.2025 | 46,47 | 49,21 | 46,32 | 48,01 | 3,85% | 189.007,00 |
| 17.01.2025 | 45,80 | 46,88 | 45,06 | 46,23 | 1,60% | 118.438,00 |
| 16.01.2025 | 45,99 | 45,99 | 45,12 | 45,50 | -1,02% | 59.892,00 |
| 15.01.2025 | 45,93 | 46,45 | 45,83 | 45,97 | 3,37% | 55.910,00 |
| 14.01.2025 | 44,30 | 44,75 | 43,77 | 44,47 | 0,77% | 69.354,00 |
| 13.01.2025 | 43,96 | 44,58 | 43,13 | 44,13 | -1,14% | 88.875,00 |
| 10.01.2025 | 46,00 | 46,07 | 44,42 | 44,64 | -4,66% | 84.005,00 |
| 08.01.2025 | 47,47 | 47,62 | 46,52 | 46,82 | -2,64% | 87.441,00 |
| 07.01.2025 | 48,77 | 50,16 | 47,56 | 48,09 | -0,72% | 123.387,00 |
| 06.01.2025 | 49,27 | 50,32 | 48,31 | 48,44 | -1,58% | 86.059,00 |
| 03.01.2025 | 49,84 | 49,84 | 48,27 | 49,22 | -1,18% | 74.203,00 |
| 02.01.2025 | 51,47 | 51,90 | 49,24 | 49,81 | -2,81% | 78.787,00 |
| 31.12.2024 | 51,16 | 52,20 | 50,83 | 51,25 | 0,20% | 73.873,00 |
| 30.12.2024 | 52,12 | 52,15 | 50,52 | 51,15 | -2,22% | 58.964,00 |
| 27.12.2024 | 53,30 | 53,53 | 51,85 | 52,31 | -2,55% | 79.779,00 |
| 26.12.2024 | 53,22 | 53,93 | 52,46 | 53,68 | 1,04% | 49.016,00 |
| 24.12.2024 | 53,17 | 53,55 | 52,98 | 53,13 | -0,30% | 29.953,00 |
| 23.12.2024 | 53,23 | 53,81 | 52,25 | 53,29 | 0,28% | 89.375,00 |
| 20.12.2024 | 52,99 | 56,04 | 52,24 | 53,14 | -0,84% | 447.636,00 |
| 19.12.2024 | 53,47 | 54,00 | 52,09 | 53,59 | 1,55% | 116.575,00 |
| 18.12.2024 | 55,85 | 56,00 | 52,75 | 52,77 | -4,68% | 209.378,00 |
| 17.12.2024 | 55,53 | 55,92 | 54,54 | 55,36 | -1,18% | 119.155,00 |
| 16.12.2024 | 55,60 | 56,10 | 55,14 | 56,02 | 1,30% | 101.868,00 |
| 13.12.2024 | 55,29 | 55,35 | 54,21 | 55,30 | 0,00% | 123.566,00 |