41,810$
0,19%
Echtzeit-Aktienkurs America's Car-Mart
Bid:
Ask:
Aktienkurse zur America's Car-Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,42 | 42,13 | 41,14 | 41,81 | 0,26% | 8.493,00 |
| 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 |
| 12.12.2024 | 55,37 | 55,67 | 54,70 | 55,30 | -0,34% | 118.639,00 |
| 11.12.2024 | 56,09 | 56,24 | 54,75 | 55,49 | -0,46% | 85.210,00 |
| 10.12.2024 | 57,12 | 57,12 | 54,93 | 55,75 | -2,98% | 107.721,00 |
| 09.12.2024 | 54,34 | 58,38 | 54,34 | 57,46 | 7,12% | 200.959,00 |
| 06.12.2024 | 53,40 | 53,76 | 50,59 | 53,64 | 1,21% | 162.438,00 |
| 05.12.2024 | 55,42 | 59,01 | 52,32 | 53,00 | 15,97% | 468.565,00 |
| 04.12.2024 | 45,50 | 46,07 | 45,35 | 45,70 | -0,28% | 80.636,00 |
| 03.12.2024 | 46,38 | 46,38 | 45,11 | 45,83 | -0,07% | 117.846,00 |
| 02.12.2024 | 46,52 | 47,58 | 45,14 | 45,86 | -0,65% | 72.009,00 |
| 29.11.2024 | 47,86 | 48,43 | 46,06 | 46,16 | -2,22% | 45.342,00 |
| 27.11.2024 | 46,70 | 48,67 | 46,70 | 47,21 | 1,42% | 120.794,00 |
| 26.11.2024 | 46,73 | 47,25 | 45,50 | 46,55 | -1,79% | 81.808,00 |
| 25.11.2024 | 45,18 | 48,40 | 45,18 | 47,40 | 5,64% | 362.749,00 |
| 22.11.2024 | 43,28 | 44,96 | 43,25 | 44,87 | 4,23% | 111.255,00 |
| 21.11.2024 | 41,79 | 43,32 | 41,79 | 43,05 | 3,11% | 36.396,00 |
| 20.11.2024 | 41,53 | 42,17 | 40,80 | 41,75 | 0,02% | 141.923,00 |
| 19.11.2024 | 41,48 | 41,91 | 41,04 | 41,74 | -0,69% | 121.679,00 |
| 18.11.2024 | 41,97 | 42,66 | 41,73 | 42,03 | 0,62% | 97.890,00 |
| 15.11.2024 | 42,33 | 42,68 | 41,42 | 41,77 | -1,00% | 123.568,00 |
| 14.11.2024 | 42,08 | 43,07 | 41,88 | 42,19 | 0,02% | 95.838,00 |
| 13.11.2024 | 41,76 | 43,65 | 41,76 | 42,18 | 0,43% | 75.602,00 |
| 12.11.2024 | 42,94 | 43,62 | 41,53 | 42,00 | -3,25% | 53.615,00 |
| 11.11.2024 | 42,66 | 43,89 | 42,62 | 43,41 | 2,75% | 43.481,00 |
| 08.11.2024 | 42,99 | 43,10 | 41,63 | 42,25 | -1,29% | 34.805,00 |
| 07.11.2024 | 43,16 | 44,07 | 42,40 | 42,80 | -0,35% | 73.721,00 |
| 06.11.2024 | 42,50 | 43,74 | 42,45 | 42,95 | 7,83% | 102.849,00 |
| 05.11.2024 | 39,02 | 39,89 | 38,80 | 39,83 | 2,39% | 41.380,00 |
| 04.11.2024 | 38,28 | 39,77 | 38,28 | 38,90 | 1,81% | 66.830,00 |
| 01.11.2024 | 39,27 | 40,09 | 37,98 | 38,21 | -2,13% | 91.424,00 |
| 31.10.2024 | 39,74 | 39,76 | 38,73 | 39,04 | -1,51% | 74.968,00 |
| 30.10.2024 | 39,66 | 41,16 | 39,56 | 39,64 | -0,53% | 50.707,00 |
| 29.10.2024 | 40,11 | 40,36 | 39,55 | 39,85 | -1,02% | 52.298,00 |
| 28.10.2024 | 40,00 | 40,70 | 39,82 | 40,26 | 1,69% | 74.735,00 |
| 25.10.2024 | 39,66 | 40,06 | 39,13 | 39,59 | 0,03% | 69.774,00 |
| 24.10.2024 | 39,82 | 40,22 | 39,23 | 39,58 | -0,35% | 59.847,00 |
| 23.10.2024 | 39,83 | 40,66 | 39,23 | 39,72 | -1,12% | 88.945,00 |
| 22.10.2024 | 40,46 | 40,56 | 39,63 | 40,17 | -1,74% | 89.122,00 |
| 21.10.2024 | 42,78 | 42,78 | 40,73 | 40,88 | -4,40% | 94.647,00 |
| 18.10.2024 | 44,88 | 45,00 | 42,58 | 42,76 | -4,57% | 149.326,00 |
| 17.10.2024 | 45,38 | 45,40 | 44,62 | 44,81 | -0,64% | 57.824,00 |
| 16.10.2024 | 43,19 | 45,42 | 43,19 | 45,10 | 4,88% | 205.803,00 |
| 15.10.2024 | 41,85 | 43,14 | 41,42 | 43,00 | 2,63% | 183.557,00 |
| 14.10.2024 | 42,48 | 42,48 | 41,65 | 41,90 | -2,08% | 51.594,00 |
| 11.10.2024 | 40,78 | 43,00 | 40,78 | 42,79 | 4,31% | 149.331,00 |
| 10.10.2024 | 40,78 | 41,43 | 40,00 | 41,02 | -0,39% | 66.141,00 |
| 09.10.2024 | 41,29 | 42,20 | 41,17 | 41,18 | 0,23% | 71.029,00 |
| 08.10.2024 | 41,50 | 41,68 | 40,78 | 41,09 | -1,64% | 69.854,00 |
| 07.10.2024 | 42,08 | 42,73 | 41,77 | 41,77 | -1,44% | 71.594,00 |
| 04.10.2024 | 41,03 | 42,63 | 40,86 | 42,38 | 4,72% | 89.174,00 |