26,280$
1,74%
Echtzeit-Aktienkurs America's Car-Mart Inc.
Bid:
Ask:
Aktienkurse zur America's Car-Mart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,51 | 27,02 | 25,35 | 26,29 | 1,78% | 152.860,00 |
| 13.10.2025 | 25,45 | 25,87 | 25,08 | 25,83 | 3,07% | 180.251,00 |
| 10.10.2025 | 26,27 | 26,60 | 25,06 | 25,06 | -5,11% | 234.089,00 |
| 09.10.2025 | 26,52 | 26,81 | 25,88 | 26,41 | -0,56% | 101.543,00 |
| 08.10.2025 | 27,10 | 27,47 | 26,12 | 26,56 | -1,23% | 113.850,00 |
| 07.10.2025 | 28,09 | 28,60 | 26,47 | 26,89 | -4,27% | 169.860,00 |
| 06.10.2025 | 30,63 | 30,63 | 28,06 | 28,09 | -8,26% | 139.755,00 |
| 03.10.2025 | 28,86 | 30,66 | 28,86 | 30,62 | 6,28% | 27.141,00 |
| 02.10.2025 | 28,59 | 29,07 | 28,32 | 28,81 | 0,21% | 106.920,00 |
| 01.10.2025 | 29,17 | 29,25 | 28,42 | 28,75 | -1,51% | 153.705,00 |
| 30.09.2025 | 29,38 | 29,62 | 28,06 | 29,19 | -0,68% | 196.539,00 |
| 29.09.2025 | 30,28 | 30,28 | 28,82 | 29,39 | -2,91% | 355.999,00 |
| 26.09.2025 | 30,58 | 30,99 | 30,01 | 30,27 | -1,37% | 127.723,00 |
| 25.09.2025 | 31,61 | 31,63 | 30,52 | 30,69 | -3,67% | 161.934,00 |
| 24.09.2025 | 32,30 | 32,78 | 31,34 | 31,86 | -0,93% | 122.211,00 |
| 23.09.2025 | 33,20 | 33,42 | 32,13 | 32,16 | -2,06% | 101.264,00 |
| 22.09.2025 | 32,65 | 33,19 | 31,83 | 32,84 | 0,20% | 185.127,00 |
| 19.09.2025 | 34,14 | 34,14 | 32,66 | 32,77 | -4,10% | 419.821,00 |
| 18.09.2025 | 32,48 | 34,60 | 32,21 | 34,17 | 5,95% | 268.548,00 |
| 17.09.2025 | 33,35 | 33,72 | 32,04 | 32,25 | -4,27% | 255.593,00 |
| 16.09.2025 | 34,00 | 34,20 | 32,70 | 33,69 | -1,52% | 196.010,00 |
| 15.09.2025 | 34,80 | 34,80 | 33,50 | 34,21 | -0,98% | 169.204,00 |
| 12.09.2025 | 35,38 | 35,38 | 33,93 | 34,55 | -2,29% | 203.082,00 |
| 11.09.2025 | 34,02 | 35,50 | 33,50 | 35,36 | 2,87% | 162.140,00 |
| 10.09.2025 | 37,45 | 37,45 | 34,37 | 34,38 | -8,70% | 146.906,00 |
| 09.09.2025 | 36,00 | 37,74 | 35,54 | 37,65 | 4,76% | 341.189,00 |
| 08.09.2025 | 36,13 | 36,40 | 34,77 | 35,94 | -0,48% | 223.669,00 |
| 05.09.2025 | 37,21 | 38,04 | 35,24 | 36,12 | -1,08% | 301.131,00 |
| 04.09.2025 | 36,31 | 37,87 | 34,02 | 36,51 | -18,23% | 979.811,00 |
| 03.09.2025 | 44,62 | 45,38 | 44,18 | 44,65 | -0,98% | 219.663,00 |
| 02.09.2025 | 44,42 | 45,33 | 44,13 | 45,09 | 0,62% | 174.571,00 |
| 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 | 48,31 | 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 | -0,30% | 91.086,00 |
| 30.05.2025 | 47,73 | 50,40 | 47,73 | 49,87 | 4,48% | 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 |