0,738$
-31,03%
Echtzeit-Aktienkurs America's Car-Mart
Bid:
Ask:
Aktienkurse zur America's Car-Mart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 2,89 | 4,16 | 2,86 | 3,86 | 28,66% | 12.067.371,00 |
| 22.06.2026 | 3,53 | 3,53 | 2,87 | 3,00 | 25,00% | 47.988.600,00 |
| 18.06.2026 | 2,19 | 2,42 | 2,05 | 2,40 | 8,60% | 764.184,00 |
| 17.06.2026 | 2,31 | 2,45 | 2,20 | 2,21 | -5,96% | 805.705,00 |
| 16.06.2026 | 2,45 | 3,00 | 2,16 | 2,35 | -2,49% | 1.384.719,00 |
| 15.06.2026 | 2,35 | 2,88 | 2,10 | 2,41 | 15,31% | 2.611.233,00 |
| 12.06.2026 | 2,65 | 2,68 | 1,91 | 2,09 | -22,30% | 3.315.625,00 |
| 11.06.2026 | 2,10 | 2,96 | 1,94 | 2,69 | 13,50% | 2.403.255,00 |
| 10.06.2026 | 5,17 | 5,82 | 1,38 | 2,37 | -54,86% | 7.867.077,00 |
| 09.06.2026 | 6,50 | 6,81 | 5,25 | 5,25 | -19,35% | 325.025,00 |
| 08.06.2026 | 7,17 | 7,17 | 6,51 | 6,51 | -15,78% | 183.123,00 |
| 05.06.2026 | 7,86 | 8,00 | 7,21 | 7,73 | -1,53% | 141.565,00 |
| 04.06.2026 | 7,45 | 7,85 | 7,17 | 7,85 | 6,22% | 194.779,00 |
| 03.06.2026 | 7,83 | 8,63 | 7,32 | 7,39 | -11,39% | 249.171,00 |
| 02.06.2026 | 6,95 | 8,37 | 6,50 | 8,34 | 21,57% | 612.833,00 |
| 01.06.2026 | 12,01 | 12,12 | 6,68 | 6,86 | -44,18% | 1.068.038,00 |
| 29.05.2026 | 12,87 | 13,10 | 12,20 | 12,29 | -4,28% | 71.506,00 |