51,700€
0,15%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 52,16 | 52,16 | 51,72 | 51,72 | 0,19% | 67,00 |
| 24.07.2025 | 53,78 | 53,78 | 51,44 | 51,62 | -3,19% | 50,00 |
| 23.07.2025 | 54,68 | 54,68 | 52,90 | 53,32 | 1,60% | 403,00 |
| 22.07.2025 | 52,18 | 53,24 | 52,18 | 52,48 | -0,46% | 33,00 |
| 21.07.2025 | 53,88 | 53,88 | 52,44 | 52,72 | -1,27% | 317,00 |
| 18.07.2025 | 53,63 | 54,21 | 53,15 | 53,40 | -0,26% | - |
| 17.07.2025 | 54,15 | 54,82 | 53,18 | 53,54 | -2,23% | - |
| 16.07.2025 | 53,64 | 54,76 | 53,64 | 54,76 | 1,07% | 95,00 |
| 15.07.2025 | 56,36 | 56,36 | 54,18 | 54,18 | -2,99% | 216,00 |
| 14.07.2025 | 54,89 | 56,67 | 54,76 | 55,85 | 0,81% | - |
| 11.07.2025 | 57,54 | 57,54 | 55,40 | 55,40 | -2,67% | 292,00 |
| 10.07.2025 | 56,92 | 56,92 | 56,92 | 56,92 | -0,32% | 48,00 |
| 09.07.2025 | 58,30 | 58,30 | 57,06 | 57,10 | -2,39% | 70,00 |
| 08.07.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,15% | 25,00 |
| 07.07.2025 | 59,90 | 60,26 | 58,72 | 59,18 | -0,77% | 78,00 |
| 04.07.2025 | 59,64 | 59,64 | 59,64 | 59,64 | -2,45% | 25,00 |
| 03.07.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 0,89% | 50,00 |
| 02.07.2025 | 59,88 | 60,60 | 59,88 | 60,60 | 1,61% | 240,00 |
| 01.07.2025 | 57,52 | 59,64 | 57,52 | 59,64 | 5,19% | 36,00 |
| 30.06.2025 | 57,08 | 57,08 | 56,34 | 56,70 | -1,43% | 45,00 |
| 27.06.2025 | 57,20 | 57,72 | 56,91 | 57,52 | 1,16% | - |
| 26.06.2025 | 57,34 | 57,34 | 56,86 | 56,86 | -3,56% | 129,00 |
| 25.06.2025 | 60,12 | 60,22 | 58,96 | 58,96 | -0,91% | 579,00 |
| 24.06.2025 | 58,88 | 59,64 | 58,78 | 59,50 | 4,09% | 328,00 |
| 23.06.2025 | 59,98 | 59,98 | 56,76 | 57,16 | -3,93% | 133,00 |
| 20.06.2025 | 56,58 | 62,16 | 56,58 | 59,50 | 6,14% | 411,00 |
| 19.06.2025 | 56,08 | 56,08 | 56,06 | 56,06 | 0,68% | 197,00 |
| 18.06.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -0,82% | 40,00 |
| 17.06.2025 | 56,14 | 56,14 | 56,14 | 56,14 | -1,37% | 1,00 |
| 16.06.2025 | 56,74 | 56,94 | 56,74 | 56,92 | -0,42% | 158,00 |
| 13.06.2025 | 56,46 | 57,52 | 56,35 | 57,16 | 0,11% | - |
| 12.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -3,29% | 142,00 |
| 11.06.2025 | 59,04 | 59,04 | 59,04 | 59,04 | 1,17% | 97,00 |
| 10.06.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 0,72% | 1,00 |
| 09.06.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 0,92% | 3,00 |
| 06.06.2025 | 57,41 | 58,43 | 57,26 | 57,41 | -0,54% | - |
| 05.06.2025 | 57,71 | 57,96 | 57,17 | 57,72 | -0,86% | - |
| 04.06.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 0,57% | 86,00 |
| 03.06.2025 | 55,97 | 57,94 | 55,75 | 57,89 | 2,46% | - |
| 02.06.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,19% | 1,00 |
| 30.05.2025 | 55,52 | 56,87 | 54,79 | 56,61 | 0,41% | - |
| 29.05.2025 | 56,38 | 56,38 | 56,38 | 56,38 | -0,60% | 88,00 |
| 28.05.2025 | 55,84 | 56,72 | 55,38 | 56,72 | 2,20% | 48,00 |
| 27.05.2025 | 56,18 | 56,18 | 55,50 | 55,50 | -0,61% | 185,00 |
| 26.05.2025 | 54,72 | 55,84 | 54,72 | 55,84 | 2,01% | 101,00 |
| 23.05.2025 | 55,10 | 55,16 | 54,74 | 54,74 | -1,88% | 137,00 |
| 22.05.2025 | 56,03 | 56,53 | 55,09 | 55,79 | -1,50% | - |
| 21.05.2025 | 56,76 | 56,76 | 56,64 | 56,64 | -4,71% | 23,00 |
| 20.05.2025 | 60,16 | 60,57 | 59,38 | 59,44 | 1,12% | - |
| 19.05.2025 | 58,78 | 58,78 | 58,78 | 58,78 | -2,62% | 1,00 |
| 16.05.2025 | 60,46 | 60,83 | 59,99 | 60,36 | -0,49% | - |
| 15.05.2025 | 60,70 | 60,70 | 60,66 | 60,66 | -0,33% | 10,00 |
| 14.05.2025 | 62,15 | 62,17 | 60,67 | 60,86 | -2,19% | - |
| 13.05.2025 | 62,84 | 62,84 | 62,22 | 62,22 | 1,93% | 20,00 |
| 12.05.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 3,35% | 17,00 |
| 09.05.2025 | 59,06 | 59,06 | 59,06 | 59,06 | -0,64% | 15,00 |
| 08.05.2025 | 58,77 | 59,58 | 57,85 | 59,44 | 0,47% | - |
| 07.05.2025 | 59,16 | 59,16 | 59,16 | 59,16 | 1,09% | 3,00 |
| 06.05.2025 | 58,39 | 58,63 | 57,46 | 58,52 | 0,76% | - |
| 05.05.2025 | 58,08 | 58,08 | 58,08 | 58,08 | -0,17% | 1,00 |
| 02.05.2025 | 58,18 | 58,18 | 58,18 | 58,18 | 0,87% | 1,00 |
| 30.04.2025 | 57,26 | 57,68 | 57,26 | 57,68 | 1,25% | 290,00 |
| 29.04.2025 | 57,22 | 57,51 | 56,52 | 56,97 | -0,05% | - |
| 28.04.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,77% | 50,00 |
| 25.04.2025 | 58,26 | 58,27 | 56,91 | 57,44 | -0,54% | - |
| 24.04.2025 | 57,89 | 58,09 | 57,07 | 57,75 | -2,32% | - |
| 23.04.2025 | 59,16 | 59,92 | 59,12 | 59,12 | 4,97% | 22,00 |
| 22.04.2025 | 54,54 | 56,32 | 54,54 | 56,32 | -0,14% | 704,00 |
| 17.04.2025 | 56,62 | 57,22 | 56,40 | 56,40 | 1,00% | 11,00 |
| 16.04.2025 | 58,64 | 58,64 | 55,84 | 55,84 | -5,93% | 15,00 |
| 15.04.2025 | 60,10 | 60,10 | 59,30 | 59,36 | -0,47% | 4,00 |
| 14.04.2025 | 60,88 | 60,88 | 59,64 | 59,64 | 0,20% | 113,00 |
| 11.04.2025 | 57,78 | 59,52 | 57,78 | 59,52 | 0,24% | 77,00 |
| 10.04.2025 | 67,30 | 67,30 | 57,20 | 59,38 | -11,00% | 308,00 |
| 09.04.2025 | 65,30 | 68,11 | 64,52 | 66,72 | -3,61% | - |
| 08.04.2025 | 69,20 | 69,22 | 69,20 | 69,22 | 2,09% | 68,00 |
| 07.04.2025 | 66,26 | 67,80 | 66,26 | 67,80 | 3,39% | 156,00 |
| 04.04.2025 | 66,38 | 66,38 | 65,58 | 65,58 | -4,76% | 26,00 |
| 03.04.2025 | 71,78 | 71,78 | 68,86 | 68,86 | -5,10% | 342,00 |
| 02.04.2025 | 72,96 | 72,96 | 72,56 | 72,56 | -0,25% | 4,00 |
| 01.04.2025 | 72,54 | 72,74 | 72,54 | 72,74 | 0,75% | 71,00 |
| 31.03.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 3,74% | 25,00 |
| 28.03.2025 | 71,54 | 71,54 | 69,60 | 69,60 | -0,43% | 245,00 |
| 27.03.2025 | 69,86 | 70,34 | 68,90 | 69,90 | -0,14% | 400,00 |
| 26.03.2025 | 68,90 | 70,10 | 68,90 | 70,00 | 2,43% | 191,00 |
| 25.03.2025 | 68,01 | 68,85 | 67,58 | 68,34 | 0,95% | - |
| 24.03.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 2,83% | 1,00 |
| 21.03.2025 | 65,84 | 65,84 | 65,84 | 65,84 | -1,38% | 54,00 |
| 20.03.2025 | 64,70 | 66,76 | 64,70 | 66,76 | 3,46% | 54,00 |
| 19.03.2025 | 64,60 | 65,74 | 61,80 | 64,53 | -1,03% | - |
| 18.03.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 1,46% | 77,00 |
| 17.03.2025 | 64,14 | 64,26 | 63,74 | 64,26 | 0,69% | 31,00 |
| 14.03.2025 | 64,06 | 64,77 | 63,76 | 63,82 | -0,41% | - |
| 13.03.2025 | 66,45 | 67,07 | 63,99 | 64,08 | -4,40% | - |
| 12.03.2025 | 66,95 | 68,04 | 66,01 | 67,03 | 2,93% | - |
| 11.03.2025 | 68,10 | 68,10 | 65,12 | 65,12 | -6,89% | 36,00 |
| 10.03.2025 | 69,94 | 69,94 | 69,94 | 69,94 | -2,92% | 1,00 |
| 07.03.2025 | 72,06 | 72,06 | 72,04 | 72,04 | -1,26% | 27,00 |
| 06.03.2025 | 73,02 | 73,02 | 71,39 | 72,96 | -0,08% | - |
| 05.03.2025 | 76,26 | 76,35 | 73,02 | 73,02 | -5,46% | - |