0,968$
0,94%
Echtzeit-Aktienkurs America's Car-Mart
Bid:
Ask:
Aktienkurse zur America's Car-Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,98 | 1,09 | 0,93 | 0,93 | -2,77% | 43.513,00 |
| 11.11.2026 | 0,88 | 1,01 | 0,85 | 0,96 | 8,26% | 182.080,00 |
| 10.11.2026 | 1,15 | 1,21 | 0,86 | 0,89 | -22,32% | 348.481,00 |
| 09.11.2026 | 1,39 | 1,39 | 1,13 | 1,14 | -20,83% | 194.805,00 |
| 06.11.2026 | 1,46 | 1,74 | 1,36 | 1,44 | -4,32% | 352.837,00 |
| 05.11.2026 | 1,25 | 1,54 | 1,25 | 1,51 | 18,97% | 390.916,00 |
| 04.11.2026 | 1,18 | 1,46 | 1,16 | 1,27 | 4,55% | 427.968,00 |
| 03.11.2026 | 0,93 | 1,24 | 0,90 | 1,21 | 32,20% | 897.187,00 |
| 02.11.2026 | 1,02 | 1,10 | 0,91 | 0,92 | -11,99% | 174.017,00 |
| 30.10.2026 | 1,10 | 1,15 | 1,00 | 1,04 | -1,89% | 184.233,00 |
| 29.10.2026 | 0,89 | 1,16 | 0,88 | 1,06 | 19,67% | 1.309.932,00 |
| 28.10.2026 | 0,81 | 0,95 | 0,78 | 0,89 | 7,63% | 162.839,00 |
| 27.10.2026 | 0,76 | 0,84 | 0,75 | 0,82 | 4,42% | 158.274,00 |
| 26.10.2026 | 0,79 | 0,82 | 0,65 | 0,79 | -1,10% | 340.905,00 |
| 23.10.2026 | 0,93 | 0,94 | 0,77 | 0,80 | -15,62% | 443.265,00 |
| 22.10.2026 | 0,62 | 1,04 | 0,61 | 0,94 | 43,17% | 5.292.907,00 |
| 21.10.2026 | 0,78 | 0,78 | 0,57 | 0,66 | -16,62% | 878.654,00 |
| 20.10.2026 | 1,07 | 1,31 | 0,67 | 0,79 | -25,36% | 1.301.985,00 |
| 19.10.2026 | 1,09 | 1,12 | 1,06 | 1,06 | 1,92% | 72.281,00 |
| 16.10.2026 | 1,34 | 1,39 | 1,04 | 1,04 | -22,96% | 331.403,00 |
| 15.10.2026 | 1,37 | 1,45 | 1,32 | 1,35 | -0,74% | 202.239,00 |
| 14.10.2026 | 1,45 | 1,47 | 1,26 | 1,36 | -8,11% | 271.111,00 |
| 13.10.2026 | 1,31 | 1,49 | 1,29 | 1,48 | 12,55% | 152.761,00 |
| 12.10.2026 | 1,36 | 1,36 | 1,24 | 1,32 | -2,59% | 112.191,00 |
| 09.10.2026 | 1,26 | 1,39 | 1,26 | 1,35 | 6,30% | 313.325,00 |
| 08.10.2026 | 1,11 | 1,27 | 1,06 | 1,27 | 11,40% | 238.642,00 |
| 07.10.2026 | 1,04 | 1,23 | 1,02 | 1,14 | 6,05% | 589.403,00 |
| 06.10.2026 | 1,02 | 1,10 | 0,99 | 1,08 | 9,48% | 252.624,00 |
| 05.10.2026 | 1,05 | 1,08 | 0,96 | 0,98 | -6,49% | 342.646,00 |
| 02.10.2026 | 0,99 | 1,10 | 0,98 | 1,05 | 6,89% | 691.097,00 |
| 01.10.2026 | 1,05 | 1,13 | 0,95 | 0,98 | -3,70% | 476.018,00 |
| 30.09.2026 | 1,03 | 1,09 | 1,01 | 1,02 | -1,45% | 308.350,00 |
| 29.09.2026 | 1,03 | 1,14 | 1,00 | 1,04 | 1,47% | 378.213,00 |
| 28.09.2026 | 1,17 | 1,17 | 1,01 | 1,02 | -3,77% | 511.866,00 |
| 25.09.2026 | 1,40 | 1,40 | 1,06 | 1,06 | -22,06% | 965.209,00 |
| 24.09.2026 | 1,68 | 1,69 | 1,34 | 1,36 | -18,81% | 420.879,00 |
| 23.09.2026 | 1,69 | 1,71 | 1,63 | 1,68 | -1,47% | 124.890,00 |
| 22.09.2026 | 1,63 | 1,72 | 1,62 | 1,70 | 3,03% | 179.573,00 |
| 21.09.2026 | 1,77 | 1,80 | 1,65 | 1,65 | -5,17% | 196.184,00 |
| 18.09.2026 | 1,82 | 1,93 | 1,71 | 1,74 | -2,79% | 296.780,00 |
| 17.09.2026 | 1,85 | 1,87 | 1,70 | 1,79 | -1,10% | 163.341,00 |
| 16.09.2026 | 1,67 | 1,90 | 1,62 | 1,81 | 9,04% | 416.438,00 |
| 15.09.2026 | 1,76 | 1,79 | 1,64 | 1,66 | -6,21% | 227.107,00 |
| 14.09.2026 | 1,89 | 2,02 | 1,74 | 1,77 | -6,84% | 608.016,00 |
| 11.09.2026 | 1,68 | 2,14 | 1,63 | 1,90 | 19,50% | 2.981.313,00 |
| 10.09.2026 | 1,46 | 1,69 | 1,37 | 1,59 | 7,43% | 1.370.704,00 |
| 09.09.2026 | 2,14 | 2,14 | 1,40 | 1,48 | -40,56% | 2.764.234,00 |
| 08.09.2026 | 2,42 | 2,63 | 2,30 | 2,49 | 3,75% | 345.162,00 |
| 04.09.2026 | 2,20 | 2,45 | 2,13 | 2,40 | 8,11% | 191.121,00 |
| 03.09.2026 | 2,24 | 2,37 | 2,18 | 2,22 | -0,45% | 175.259,00 |
| 02.09.2026 | 2,25 | 2,32 | 2,21 | 2,23 | -0,89% | 91.282,00 |
| 01.09.2026 | 2,29 | 2,29 | 2,18 | 2,25 | -3,23% | 180.282,00 |
| 31.08.2026 | 2,36 | 2,42 | 2,27 | 2,33 | -2,31% | 252.106,00 |
| 28.08.2026 | 2,34 | 2,44 | 2,29 | 2,38 | 3,03% | 123.487,00 |
| 27.08.2026 | 2,17 | 2,38 | 2,13 | 2,31 | 4,52% | 206.188,00 |
| 26.08.2026 | 2,34 | 2,37 | 2,14 | 2,21 | -5,56% | 152.385,00 |
| 25.08.2026 | 2,20 | 2,48 | 2,20 | 2,34 | 5,41% | 143.352,00 |
| 24.08.2026 | 2,38 | 2,40 | 2,16 | 2,22 | -6,72% | 258.786,00 |
| 21.08.2026 | 2,87 | 2,94 | 2,36 | 2,38 | -16,20% | 390.677,00 |
| 20.08.2026 | 3,03 | 3,10 | 2,81 | 2,84 | -8,68% | 314.599,00 |
| 19.08.2026 | 3,03 | 3,21 | 3,02 | 3,11 | 0,97% | 152.017,00 |
| 18.08.2026 | 3,09 | 3,18 | 3,02 | 3,08 | -2,07% | 120.205,00 |
| 17.08.2026 | 3,07 | 3,30 | 3,02 | 3,15 | 1,78% | 255.490,00 |
| 14.08.2026 | 3,03 | 3,20 | 2,94 | 3,09 | 0,00% | 184.652,00 |
| 13.08.2026 | 3,15 | 3,32 | 3,02 | 3,09 | -1,90% | 177.944,00 |
| 12.08.2026 | 3,29 | 3,29 | 3,05 | 3,15 | -1,87% | 198.371,00 |
| 11.08.2026 | 3,11 | 3,31 | 3,11 | 3,21 | 2,23% | 80.138,00 |
| 10.08.2026 | 3,23 | 3,37 | 3,11 | 3,14 | -2,79% | 139.213,00 |
| 07.08.2026 | 3,31 | 3,43 | 3,18 | 3,23 | -2,42% | 181.062,00 |
| 06.08.2026 | 3,38 | 3,49 | 3,26 | 3,31 | -2,07% | 77.904,00 |
| 05.08.2026 | 3,31 | 3,44 | 3,12 | 3,38 | 2,11% | 128.574,00 |
| 04.08.2026 | 3,51 | 3,66 | 3,28 | 3,31 | -5,83% | 304.380,00 |
| 03.08.2026 | 3,10 | 3,67 | 3,05 | 3,52 | 10,19% | 353.388,00 |
| 31.07.2026 | 3,21 | 3,25 | 3,00 | 3,19 | -1,54% | 194.787,00 |
| 30.07.2026 | 3,18 | 3,26 | 3,10 | 3,24 | 4,18% | 135.280,00 |
| 29.07.2026 | 3,20 | 3,28 | 3,00 | 3,11 | -4,45% | 211.076,00 |
| 28.07.2026 | 3,30 | 3,45 | 3,23 | 3,26 | -2,98% | 120.610,00 |
| 27.07.2026 | 3,12 | 3,56 | 3,12 | 3,36 | 10,36% | 276.258,00 |
| 24.07.2026 | 3,56 | 3,64 | 3,00 | 3,04 | -16,71% | 415.056,00 |
| 23.07.2026 | 3,51 | 3,79 | 3,35 | 3,65 | -0,27% | 350.313,00 |
| 22.07.2026 | 4,06 | 4,12 | 3,60 | 3,66 | -6,27% | 323.130,00 |
| 21.07.2026 | 3,45 | 3,95 | 3,03 | 3,91 | 13,19% | 662.171,00 |
| 20.07.2026 | 3,74 | 3,86 | 3,45 | 3,45 | -8,49% | 264.691,00 |
| 17.07.2026 | 3,96 | 4,46 | 3,66 | 3,77 | -10,34% | 498.721,00 |
| 16.07.2026 | 4,36 | 4,74 | 3,75 | 4,21 | -2,66% | 583.170,00 |
| 15.07.2026 | 4,21 | 4,60 | 3,95 | 4,32 | 0,93% | 1.295.239,00 |
| 14.07.2026 | 2,93 | 4,34 | 2,90 | 4,28 | 40,79% | 3.986.052,00 |
| 13.07.2026 | 3,26 | 3,64 | 3,01 | 3,04 | -6,17% | 514.231,00 |
| 10.07.2026 | 3,52 | 3,60 | 3,22 | 3,24 | -6,90% | 261.821,00 |
| 09.07.2026 | 3,31 | 3,70 | 3,10 | 3,48 | 6,10% | 395.483,00 |
| 08.07.2026 | 3,21 | 3,37 | 3,01 | 3,28 | 3,14% | 400.697,00 |
| 07.07.2026 | 3,00 | 3,23 | 2,85 | 3,18 | 6,71% | 345.511,00 |
| 06.07.2026 | 2,65 | 3,00 | 2,56 | 2,98 | 12,45% | 372.447,00 |
| 02.07.2026 | 2,80 | 3,24 | 2,60 | 2,65 | -4,33% | 814.392,00 |
| 01.07.2026 | 2,75 | 3,04 | 2,75 | 2,77 | -0,72% | 426.995,00 |
| 30.06.2026 | 2,57 | 2,85 | 2,55 | 2,79 | 9,20% | 431.539,00 |
| 29.06.2026 | 2,51 | 2,64 | 2,43 | 2,56 | -1,73% | 708.448,00 |
| 26.06.2026 | 3,42 | 3,55 | 2,28 | 2,60 | -31,58% | 3.549.361,00 |
| 25.06.2026 | 3,61 | 4,22 | 3,43 | 3,80 | 6,44% | 1.050.646,00 |
| 24.06.2026 | 3,78 | 4,24 | 3,54 | 3,57 | -7,51% | 1.760.856,00 |