44,930$
-3,33%
Echtzeit-Aktienkurs America's Car-Mart Inc.
Bid:
Ask:
Aktienkurse zur America's Car-Mart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,40 | 46,40 | 44,65 | 44,81 | -3,59% | 90.079,00 |
| 28.08.2025 | 47,01 | 47,01 | 45,83 | 46,48 | -0,49% | 98.422,00 |
| 27.08.2025 | 46,08 | 47,37 | 46,00 | 46,71 | 1,32% | 61.279,00 |
| 26.08.2025 | 46,25 | 46,68 | 45,69 | 46,10 | -0,58% | 73.411,00 |
| 25.08.2025 | 47,47 | 47,50 | 46,20 | 46,37 | -2,26% | 69.488,00 |
| 22.08.2025 | 45,23 | 47,93 | 45,08 | 47,44 | 6,18% | 120.797,00 |
| 21.08.2025 | 43,82 | 44,86 | 43,70 | 44,68 | 0,69% | 53.605,00 |
| 20.08.2025 | 45,25 | 45,62 | 44,29 | 44,38 | -1,10% | 56.100,00 |
| 19.08.2025 | 44,78 | 45,81 | 44,57 | 44,87 | 0,36% | 58.026,00 |
| 18.08.2025 | 44,64 | 45,24 | 44,42 | 44,71 | -0,09% | 57.499,00 |
| 15.08.2025 | 45,62 | 46,70 | 44,53 | 44,75 | -1,06% | 97.047,00 |
| 14.08.2025 | 45,23 | 46,36 | 44,80 | 45,23 | -2,46% | 103.652,00 |
| 13.08.2025 | 45,92 | 47,36 | 45,81 | 46,37 | 1,55% | 105.521,00 |
| 12.08.2025 | 45,05 | 46,22 | 44,66 | 45,66 | 1,47% | 117.730,00 |
| 11.08.2025 | 43,00 | 45,37 | 42,80 | 45,00 | 4,80% | 102.354,00 |
| 08.08.2025 | 43,40 | 45,00 | 40,08 | 42,94 | 3,68% | 146.093,00 |
| 07.08.2025 | 45,10 | 45,10 | 41,38 | 41,42 | -6,85% | 78.151,00 |
| 06.08.2025 | 43,77 | 44,46 | 43,50 | 44,46 | 1,60% | 67.287,00 |
| 05.08.2025 | 43,14 | 43,89 | 42,64 | 43,76 | 2,41% | 79.633,00 |
| 04.08.2025 | 43,00 | 43,47 | 42,67 | 42,73 | -0,14% | 100.255,00 |
| 01.08.2025 | 44,14 | 44,14 | 42,11 | 42,79 | -5,00% | 144.538,00 |
| 31.07.2025 | 45,70 | 45,90 | 44,83 | 45,04 | -1,16% | 76.665,00 |
| 30.07.2025 | 48,60 | 48,79 | 45,23 | 45,57 | -7,23% | 119.494,00 |
| 29.07.2025 | 51,01 | 51,94 | 48,66 | 49,12 | -3,00% | 88.397,00 |
| 28.07.2025 | 52,17 | 52,22 | 50,40 | 50,64 | -2,69% | 68.646,00 |
| 25.07.2025 | 52,29 | 52,64 | 51,19 | 52,04 | 0,14% | 101.055,00 |
| 24.07.2025 | 55,56 | 56,05 | 51,88 | 51,97 | -7,12% | 52.244,00 |
| 23.07.2025 | 55,91 | 56,48 | 55,10 | 55,95 | 0,76% | 46.751,00 |
| 22.07.2025 | 54,52 | 55,99 | 54,52 | 55,53 | 2,61% | 66.909,00 |
| 21.07.2025 | 54,87 | 55,63 | 54,05 | 54,12 | -1,31% | 58.365,00 |
| 18.07.2025 | 56,66 | 56,66 | 53,98 | 54,84 | -1,97% | 75.904,00 |
| 17.07.2025 | 57,08 | 57,66 | 54,73 | 55,94 | -1,77% | 129.185,00 |
| 16.07.2025 | 57,32 | 57,75 | 56,00 | 56,95 | -0,54% | 69.693,00 |
| 15.07.2025 | 60,67 | 60,67 | 57,26 | 57,26 | -5,17% | 64.828,00 |
| 14.07.2025 | 59,09 | 60,41 | 58,70 | 60,38 | 1,58% | 63.272,00 |
| 11.07.2025 | 60,90 | 60,90 | 58,67 | 59,44 | -2,84% | 82.177,00 |
| 10.07.2025 | 60,13 | 62,53 | 60,13 | 61,18 | 1,21% | 69.332,00 |
| 09.07.2025 | 60,67 | 61,14 | 60,20 | 60,45 | -0,07% | 49.283,00 |
| 08.07.2025 | 61,65 | 62,72 | 60,43 | 60,49 | -0,46% | 84.511,00 |
| 07.07.2025 | 61,23 | 62,50 | 59,63 | 60,77 | -2,06% | 100.709,00 |
| 03.07.2025 | 61,64 | 62,55 | 61,64 | 62,05 | 1,14% | 43.254,00 |
| 02.07.2025 | 59,25 | 61,36 | 58,84 | 61,35 | 3,32% | 60.944,00 |
| 01.07.2025 | 56,01 | 59,83 | 55,19 | 59,38 | 6,00% | 85.005,00 |
| 30.06.2025 | 56,13 | 57,60 | 55,29 | 56,02 | 0,59% | 84.899,00 |
| 27.06.2025 | 54,38 | 55,91 | 54,24 | 55,69 | 3,28% | 104.525,00 |
| 26.06.2025 | 53,52 | 54,77 | 52,91 | 53,92 | 0,77% | 57.572,00 |
| 25.06.2025 | 55,39 | 55,81 | 53,49 | 53,51 | -3,59% | 67.981,00 |
| 24.06.2025 | 51,93 | 55,81 | 51,93 | 55,50 | 7,38% | 109.092,00 |
| 23.06.2025 | 51,15 | 51,81 | 50,47 | 51,69 | 0,75% | 95.491,00 |
| 20.06.2025 | 51,00 | 52,95 | 50,04 | 51,30 | 4,95% | 347.457,00 |
| 18.06.2025 | 48,77 | 50,00 | 48,32 | 48,88 | -0,31% | 115.939,00 |
| 17.06.2025 | 49,30 | 49,95 | 48,42 | 49,03 | -1,70% | 130.939,00 |
| 16.06.2025 | 49,97 | 50,67 | 49,65 | 49,88 | 1,44% | 168.651,00 |
| 13.06.2025 | 49,62 | 51,69 | 48,74 | 49,17 | -1,66% | 336.353,00 |
| 12.06.2025 | 57,76 | 58,59 | 49,35 | 50,00 | -13,40% | 242.728,00 |
| 11.06.2025 | 56,08 | 59,26 | 55,81 | 57,74 | 3,50% | 349.412,00 |
| 10.06.2025 | 55,09 | 56,69 | 54,80 | 55,79 | 1,90% | 227.422,00 |
| 09.06.2025 | 54,95 | 56,30 | 54,71 | 54,75 | 0,40% | 112.825,00 |
| 06.06.2025 | 52,91 | 54,95 | 51,44 | 54,53 | 5,15% | 97.826,00 |
| 05.06.2025 | 52,15 | 52,18 | 51,12 | 51,86 | -0,44% | 65.372,00 |
| 04.06.2025 | 52,47 | 52,93 | 51,77 | 52,09 | -1,33% | 59.113,00 |
| 03.06.2025 | 49,75 | 53,03 | 49,75 | 52,79 | 6,17% | 70.973,00 |
| 02.06.2025 | 50,01 | 50,45 | 47,26 | 49,72 | -0,08% | 91.086,00 |
| 30.05.2025 | 47,73 | 50,40 | 47,73 | 49,76 | 4,25% | 99.258,00 |
| 29.05.2025 | 47,05 | 47,95 | 46,78 | 47,73 | 1,77% | 43.213,00 |
| 28.05.2025 | 47,36 | 48,68 | 46,29 | 46,90 | -0,55% | 48.778,00 |
| 27.05.2025 | 47,63 | 48,53 | 47,15 | 47,16 | 1,14% | 44.857,00 |
| 23.05.2025 | 46,98 | 46,98 | 46,20 | 46,63 | -2,20% | 52.326,00 |
| 22.05.2025 | 47,56 | 47,89 | 46,00 | 47,68 | -0,85% | 50.847,00 |
| 21.05.2025 | 50,30 | 50,30 | 46,20 | 48,09 | -5,66% | 79.858,00 |
| 20.05.2025 | 50,65 | 51,11 | 49,45 | 50,98 | -0,09% | 73.784,00 |
| 19.05.2025 | 50,87 | 51,31 | 50,18 | 51,02 | -1,39% | 28.978,00 |
| 16.05.2025 | 51,54 | 51,86 | 50,64 | 51,74 | 0,25% | 47.507,00 |
| 15.05.2025 | 52,06 | 52,06 | 51,35 | 51,61 | -1,22% | 28.048,00 |
| 14.05.2025 | 52,23 | 53,26 | 49,12 | 52,25 | -0,95% | 46.929,00 |
| 13.05.2025 | 53,05 | 53,94 | 52,41 | 52,75 | -0,26% | 40.251,00 |
| 12.05.2025 | 52,95 | 55,69 | 52,51 | 52,89 | 7,30% | 86.219,00 |
| 09.05.2025 | 49,27 | 50,02 | 48,57 | 49,29 | -0,65% | 42.654,00 |
| 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 |