76,810€
-0,63%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 77,61 | 78,28 | 76,78 | 77,20 | -0,13% | - |
| 03.01.2025 | 79,12 | 79,42 | 77,30 | 77,30 | -2,94% | - |
| 02.01.2025 | 79,64 | 79,64 | 79,64 | 79,64 | -1,26% | 1,00 |
| 30.12.2024 | 80,66 | 80,66 | 80,66 | 80,66 | -0,62% | 2,00 |
| 27.12.2024 | 81,16 | 81,16 | 81,16 | 81,16 | 0,92% | 52,00 |
| 23.12.2024 | 80,50 | 80,50 | 80,42 | 80,42 | 1,41% | 27,00 |
| 20.12.2024 | 80,04 | 80,04 | 79,30 | 79,30 | -2,10% | 130,00 |
| 19.12.2024 | 77,80 | 85,06 | 77,80 | 81,00 | 0,88% | 375,00 |
| 18.12.2024 | 79,28 | 80,51 | 79,28 | 80,29 | 1,27% | - |
| 17.12.2024 | 79,28 | 79,28 | 79,28 | 79,28 | -2,97% | 91,00 |
| 16.12.2024 | 82,17 | 83,33 | 81,41 | 81,71 | -1,79% | - |
| 13.12.2024 | 82,48 | 83,20 | 82,48 | 83,20 | 0,06% | 147,00 |
| 12.12.2024 | 82,51 | 83,34 | 82,49 | 83,15 | 0,07% | - |
| 11.12.2024 | 81,98 | 83,31 | 81,53 | 83,09 | 0,31% | - |
| 10.12.2024 | 82,67 | 83,09 | 80,98 | 82,83 | 1,02% | - |
| 09.12.2024 | 81,66 | 83,16 | 81,48 | 81,99 | 1,25% | - |
| 06.12.2024 | 80,98 | 80,98 | 80,98 | 80,98 | 1,38% | 111,00 |
| 05.12.2024 | 79,44 | 80,67 | 79,15 | 79,88 | -0,05% | - |
| 04.12.2024 | 79,94 | 79,94 | 79,92 | 79,92 | 2,17% | 34,00 |
| 03.12.2024 | 78,22 | 78,22 | 78,22 | 78,22 | -2,44% | 20,00 |
| 02.12.2024 | 80,18 | 80,18 | 80,18 | 80,18 | -0,99% | 1,00 |
| 29.11.2024 | 80,76 | 80,98 | 80,76 | 80,98 | 0,81% | 94,00 |
| 28.11.2024 | 80,29 | 80,41 | 80,21 | 80,33 | 1,25% | - |
| 27.11.2024 | 79,34 | 79,34 | 79,34 | 79,34 | -1,60% | 69,00 |
| 26.11.2024 | 81,12 | 81,12 | 79,71 | 80,63 | -0,82% | - |
| 25.11.2024 | 79,06 | 81,30 | 79,06 | 81,30 | 4,26% | 70,00 |
| 22.11.2024 | 76,97 | 78,51 | 76,75 | 77,98 | 1,80% | - |
| 21.11.2024 | 72,80 | 76,71 | 72,58 | 76,60 | 6,32% | - |
| 20.11.2024 | 71,85 | 72,24 | 70,85 | 72,05 | 1,61% | - |
| 19.11.2024 | 72,90 | 73,00 | 70,42 | 70,91 | -3,97% | - |
| 18.11.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 0,15% | 10,00 |
| 15.11.2024 | 73,66 | 74,39 | 73,23 | 73,73 | -1,27% | - |
| 14.11.2024 | 73,79 | 75,28 | 73,79 | 74,68 | 2,30% | - |
| 13.11.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,43% | 1,00 |
| 12.11.2024 | 72,15 | 72,70 | 72,01 | 72,69 | 0,79% | - |
| 11.11.2024 | 70,77 | 72,54 | 70,74 | 72,12 | 1,94% | - |
| 08.11.2024 | 70,98 | 71,16 | 70,33 | 70,75 | -1,93% | - |
| 07.11.2024 | 72,14 | 72,14 | 72,14 | 72,14 | 0,87% | 69,00 |
| 06.11.2024 | 70,88 | 71,52 | 70,88 | 71,52 | 6,59% | 70,00 |
| 05.11.2024 | 67,19 | 67,30 | 66,11 | 67,10 | 1,98% | - |
| 04.11.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,61% | 1,00 |
| 01.11.2024 | 66,88 | 66,88 | 66,88 | 66,88 | -0,77% | 1,00 |
| 31.10.2024 | 68,30 | 68,49 | 66,92 | 67,40 | -2,46% | - |
| 30.10.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 1,10% | 7,00 |
| 29.10.2024 | 68,68 | 68,74 | 67,60 | 68,35 | 1,41% | - |
| 28.10.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 1,13% | 3,00 |
| 25.10.2024 | 67,06 | 67,63 | 66,53 | 66,65 | -0,69% | - |
| 24.10.2024 | 66,67 | 67,47 | 66,55 | 67,11 | 0,95% | - |
| 23.10.2024 | 66,48 | 66,48 | 66,48 | 66,48 | 0,18% | 4,00 |
| 22.10.2024 | 66,90 | 67,86 | 66,36 | 66,36 | -4,10% | 396,00 |
| 21.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,95% | 10,00 |
| 18.10.2024 | 69,19 | 69,69 | 68,29 | 68,55 | -0,68% | - |
| 17.10.2024 | 68,96 | 69,47 | 68,75 | 69,02 | 0,00% | - |
| 16.10.2024 | 68,12 | 69,02 | 68,12 | 69,02 | 0,03% | 514,00 |
| 15.10.2024 | 67,15 | 69,36 | 66,66 | 69,00 | 4,70% | - |
| 14.10.2024 | 65,99 | 66,37 | 65,30 | 65,90 | 0,18% | - |
| 11.10.2024 | 64,98 | 66,00 | 64,83 | 65,78 | 1,78% | - |
| 10.10.2024 | 65,04 | 65,42 | 64,13 | 64,63 | -1,03% | - |
| 09.10.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -1,21% | 8,00 |
| 08.10.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 0,39% | 10,00 |
| 07.10.2024 | 65,92 | 65,92 | 65,84 | 65,84 | -0,98% | 150,00 |
| 04.10.2024 | 67,27 | 68,84 | 66,19 | 66,49 | -1,50% | - |
| 03.10.2024 | 68,27 | 68,28 | 66,93 | 67,50 | -1,93% | - |
| 02.10.2024 | 70,40 | 70,46 | 68,67 | 68,83 | -2,81% | - |
| 01.10.2024 | 69,96 | 70,82 | 69,14 | 70,82 | 2,53% | 235,00 |
| 30.09.2024 | 69,13 | 69,44 | 68,67 | 69,07 | -0,39% | - |
| 27.09.2024 | 70,16 | 70,16 | 69,34 | 69,34 | -0,17% | 41,00 |
| 26.09.2024 | 70,72 | 70,72 | 69,46 | 69,46 | 2,61% | 79,00 |
| 25.09.2024 | 68,15 | 68,47 | 67,42 | 67,69 | -0,75% | - |
| 24.09.2024 | 68,84 | 68,86 | 67,87 | 68,20 | -0,26% | - |
| 23.09.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 0,13% | 100,00 |
| 20.09.2024 | 69,23 | 69,71 | 67,76 | 68,29 | -2,82% | - |
| 19.09.2024 | 69,78 | 71,35 | 69,68 | 70,27 | -0,97% | - |
| 18.09.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -1,79% | 27,00 |
| 17.09.2024 | 71,04 | 72,45 | 71,02 | 72,25 | 2,38% | - |
| 16.09.2024 | 70,88 | 72,62 | 70,33 | 70,57 | 2,07% | - |
| 13.09.2024 | 69,14 | 69,14 | 69,14 | 69,14 | 2,13% | 5,00 |
| 12.09.2024 | 67,70 | 67,70 | 67,70 | 67,70 | 0,85% | 1,00 |
| 11.09.2024 | 70,18 | 70,35 | 67,06 | 67,13 | -3,52% | - |
| 10.09.2024 | 72,87 | 73,19 | 68,98 | 69,58 | -3,87% | - |
| 09.09.2024 | 72,38 | 72,38 | 72,38 | 72,38 | 0,53% | 7,00 |
| 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% | - |