71,610€
-2,35%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 72,67 | 73,93 | 71,97 | 72,00 | -1,81% | - |
| 05.09.2024 | 73,76 | 74,31 | 73,03 | 73,33 | -1,52% | - |
| 04.09.2024 | 74,79 | 75,13 | 74,06 | 74,46 | -1,26% | - |
| 03.09.2024 | 76,39 | 76,77 | 74,69 | 75,41 | -1,60% | - |
| 02.09.2024 | 76,64 | 76,64 | 76,64 | 76,64 | 0,74% | 1,00 |
| 30.08.2024 | 77,03 | 77,77 | 75,98 | 76,08 | -1,65% | - |
| 29.08.2024 | 76,40 | 77,57 | 75,80 | 77,36 | 1,23% | - |
| 28.08.2024 | 75,78 | 76,81 | 75,31 | 76,42 | 0,92% | - |
| 27.08.2024 | 75,74 | 75,74 | 75,72 | 75,72 | -2,27% | 76,00 |
| 26.08.2024 | 77,14 | 77,48 | 77,14 | 77,48 | 1,95% | 26,00 |
| 23.08.2024 | 73,98 | 76,00 | 73,98 | 76,00 | 2,12% | 60,00 |
| 22.08.2024 | 74,42 | 74,42 | 74,42 | 74,42 | 4,38% | 83,00 |
| 21.08.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -1,98% | 1,00 |
| 20.08.2024 | 72,74 | 72,74 | 72,74 | 72,74 | 1,06% | 1,00 |
| 19.08.2024 | 72,22 | 73,45 | 71,79 | 71,98 | -0,91% | - |
| 16.08.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -0,49% | 27,00 |
| 15.08.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 4,08% | 49,00 |
| 14.08.2024 | 69,97 | 71,37 | 69,28 | 70,14 | 2,81% | - |
| 13.08.2024 | 67,44 | 68,73 | 67,14 | 68,22 | -0,50% | - |
| 12.08.2024 | 69,31 | 69,47 | 68,05 | 68,56 | 0,06% | - |
| 09.08.2024 | 69,49 | 69,69 | 68,02 | 68,52 | -0,91% | - |
| 08.08.2024 | 67,41 | 69,67 | 67,07 | 69,15 | -0,99% | - |
| 07.08.2024 | 69,43 | 70,17 | 69,26 | 69,84 | 1,54% | - |
| 06.08.2024 | 68,71 | 70,12 | 67,70 | 68,78 | -0,95% | - |
| 05.08.2024 | 69,24 | 70,20 | 69,24 | 69,44 | -3,18% | 159,00 |
| 02.08.2024 | 74,68 | 74,68 | 71,72 | 71,72 | -5,03% | 103,00 |
| 01.08.2024 | 78,34 | 78,34 | 75,52 | 75,52 | -3,97% | 27,00 |
| 31.07.2024 | 78,03 | 78,93 | 77,09 | 78,64 | 1,47% | - |
| 30.07.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 0,83% | 382,00 |
| 29.07.2024 | 76,79 | 77,45 | 76,14 | 76,86 | 1,12% | - |
| 26.07.2024 | 75,36 | 76,92 | 75,32 | 76,01 | 0,52% | - |
| 25.07.2024 | 74,24 | 75,62 | 74,24 | 75,62 | 0,77% | 36,00 |
| 24.07.2024 | 73,81 | 75,60 | 73,42 | 75,04 | 1,91% | - |
| 23.07.2024 | 74,17 | 74,53 | 72,99 | 73,63 | -0,28% | - |
| 22.07.2024 | 73,84 | 73,84 | 73,84 | 73,84 | -0,89% | 1,00 |
| 19.07.2024 | 74,84 | 74,84 | 74,50 | 74,50 | -2,23% | 29,00 |
| 18.07.2024 | 75,95 | 77,38 | 75,56 | 76,20 | 0,41% | - |
| 17.07.2024 | 76,88 | 76,91 | 75,45 | 75,89 | -0,35% | - |
| 16.07.2024 | 76,16 | 76,16 | 76,16 | 76,16 | 1,68% | 100,00 |
| 15.07.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 1,85% | 8,00 |
| 12.07.2024 | 72,94 | 73,54 | 71,78 | 73,54 | 0,30% | 251,00 |
| 11.07.2024 | 73,32 | 73,32 | 73,32 | 73,32 | 2,96% | 7,00 |
| 10.07.2024 | 66,74 | 71,49 | 66,70 | 71,21 | 6,44% | - |
| 09.07.2024 | 67,44 | 67,70 | 66,62 | 66,90 | -0,42% | - |
| 08.07.2024 | 67,18 | 67,18 | 67,18 | 67,18 | 1,02% | 74,00 |
| 05.07.2024 | 67,53 | 67,63 | 66,32 | 66,50 | -1,57% | - |
| 04.07.2024 | 67,66 | 67,83 | 67,54 | 67,56 | -0,97% | - |
| 03.07.2024 | 68,22 | 68,22 | 68,22 | 68,22 | 0,78% | 2,00 |
| 02.07.2024 | 66,27 | 67,69 | 66,14 | 67,69 | -1,47% | - |
| 01.07.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,62% | 1,00 |
| 28.06.2024 | 68,28 | 68,28 | 68,28 | 68,28 | 0,31% | 1,00 |
| 27.06.2024 | 67,89 | 68,31 | 67,38 | 68,07 | 0,01% | - |
| 26.06.2024 | 68,06 | 68,06 | 68,06 | 68,06 | 1,31% | 11,00 |
| 25.06.2024 | 68,06 | 68,06 | 67,18 | 67,18 | -1,09% | 68,00 |
| 24.06.2024 | 66,89 | 67,95 | 65,90 | 67,92 | 0,18% | - |
| 21.06.2024 | 69,92 | 69,92 | 67,80 | 67,80 | 1,62% | 90,00 |
| 20.06.2024 | 66,72 | 66,72 | 66,72 | 66,72 | 0,47% | 11,00 |
| 19.06.2024 | 66,59 | 66,60 | 66,39 | 66,41 | -0,66% | - |
| 18.06.2024 | 66,87 | 66,88 | 65,81 | 66,85 | 2,67% | - |
| 17.06.2024 | 65,33 | 66,17 | 64,75 | 65,11 | 1,34% | - |
| 14.06.2024 | 65,48 | 65,50 | 63,69 | 64,25 | -1,37% | - |
| 13.06.2024 | 64,85 | 65,17 | 63,94 | 65,14 | -1,99% | - |
| 12.06.2024 | 64,16 | 67,41 | 64,01 | 66,46 | 2,99% | - |
| 11.06.2024 | 63,54 | 64,54 | 62,99 | 64,53 | 0,99% | - |
| 10.06.2024 | 64,14 | 64,14 | 63,90 | 63,90 | 0,19% | 14,00 |
| 07.06.2024 | 64,40 | 64,64 | 63,40 | 63,78 | -3,57% | - |
| 06.06.2024 | 66,14 | 66,14 | 66,14 | 66,14 | 0,73% | 10,00 |
| 05.06.2024 | 65,38 | 65,80 | 64,45 | 65,66 | 1,12% | - |
| 04.06.2024 | 64,62 | 65,37 | 64,22 | 64,93 | -0,23% | - |
| 03.06.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 0,81% | 1,00 |
| 31.05.2024 | 64,37 | 65,19 | 63,93 | 64,56 | 0,39% | - |
| 30.05.2024 | 61,89 | 64,37 | 61,69 | 64,31 | 3,93% | - |
| 29.05.2024 | 61,88 | 61,88 | 61,88 | 61,88 | -3,54% | 15,00 |
| 28.05.2024 | 64,32 | 64,89 | 63,96 | 64,15 | -0,36% | - |
| 27.05.2024 | 64,39 | 64,42 | 64,25 | 64,38 | 1,64% | - |
| 24.05.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -1,25% | - |
| 23.05.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -2,58% | - |
| 22.05.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -0,66% | - |
| 21.05.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -0,33% | - |
| 20.05.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,15% | - |
| 17.05.2024 | 67,16 | 67,35 | 66,10 | 66,40 | -2,04% | - |
| 16.05.2024 | 68,43 | 68,87 | 67,05 | 67,78 | -1,40% | - |
| 15.05.2024 | 69,97 | 70,72 | 68,49 | 68,74 | -1,97% | - |
| 14.05.2024 | 69,45 | 71,93 | 69,11 | 70,12 | 0,50% | - |
| 13.05.2024 | 66,62 | 71,00 | 66,52 | 69,77 | 5,55% | - |
| 10.05.2024 | 66,21 | 66,70 | 65,90 | 66,10 | 0,03% | - |
| 09.05.2024 | 65,41 | 66,44 | 65,27 | 66,08 | 3,02% | - |
| 08.05.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -1,55% | 10,00 |
| 07.05.2024 | 64,70 | 65,77 | 64,65 | 65,15 | 1,20% | - |
| 06.05.2024 | 63,95 | 65,27 | 63,87 | 64,38 | 0,22% | - |
| 03.05.2024 | 64,24 | 64,24 | 64,24 | 64,24 | 2,07% | 8,00 |
| 02.05.2024 | 63,68 | 64,58 | 62,94 | 62,94 | -1,50% | 111,00 |
| 30.04.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -2,14% | 4,00 |
| 29.04.2024 | 65,04 | 65,96 | 64,97 | 65,30 | 0,17% | - |
| 26.04.2024 | 64,60 | 65,49 | 64,47 | 65,19 | 1,86% | - |
| 25.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -2,65% | 32,00 |
| 24.04.2024 | 65,20 | 66,02 | 64,65 | 65,74 | 0,74% | - |
| 23.04.2024 | 65,26 | 65,26 | 65,26 | 65,26 | 2,90% | 10,00 |
| 22.04.2024 | 64,35 | 64,65 | 63,36 | 63,42 | -1,40% | - |
| 19.04.2024 | 63,51 | 64,43 | 63,38 | 64,32 | -0,74% | - |