34,980€
3,46%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,23 | 35,23 | 34,66 | 34,66 | 2,51% | 33,00 |
| 13.02.2026 | 34,29 | 34,38 | 33,81 | 33,81 | -2,56% | 55,00 |
| 12.02.2026 | 38,98 | 38,98 | 34,70 | 34,70 | -10,01% | 712,00 |
| 11.02.2026 | 38,22 | 38,56 | 38,22 | 38,56 | -0,82% | 6,00 |
| 10.02.2026 | 38,72 | 38,88 | 38,72 | 38,88 | -1,44% | 23,00 |
| 09.02.2026 | 40,14 | 40,14 | 39,45 | 39,45 | 2,33% | 19,00 |
| 06.02.2026 | 38,55 | 38,55 | 38,55 | 38,55 | -0,44% | 218,00 |
| 05.02.2026 | 39,41 | 39,41 | 38,72 | 38,72 | -3,94% | 40,00 |
| 04.02.2026 | 40,31 | 40,31 | 40,31 | 40,31 | 5,63% | 167,00 |
| 03.02.2026 | 37,98 | 38,16 | 37,98 | 38,16 | 0,45% | 45,00 |
| 02.02.2026 | 37,63 | 37,99 | 37,63 | 37,99 | 0,60% | 32,00 |
| 30.01.2026 | 37,82 | 38,26 | 37,67 | 37,77 | -0,89% | - |
| 29.01.2026 | 39,34 | 39,41 | 37,81 | 38,11 | -1,55% | - |
| 28.01.2026 | 38,75 | 39,13 | 38,33 | 38,71 | 0,44% | - |
| 27.01.2026 | 38,17 | 38,79 | 37,20 | 38,54 | 0,92% | - |
| 26.01.2026 | 39,09 | 39,52 | 37,46 | 38,19 | -2,79% | - |
| 23.01.2026 | 41,06 | 41,06 | 39,28 | 39,28 | -4,35% | 167,00 |
| 22.01.2026 | 41,80 | 42,49 | 40,99 | 41,07 | 1,82% | - |
| 21.01.2026 | 40,33 | 40,33 | 40,33 | 40,33 | -0,42% | 3,00 |
| 20.01.2026 | 40,58 | 41,28 | 40,50 | 40,50 | -1,58% | 88,00 |
| 19.01.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -0,70% | 1,00 |
| 16.01.2026 | 41,55 | 42,00 | 41,05 | 41,44 | 0,75% | 1.415,00 |
| 15.01.2026 | 40,51 | 41,13 | 40,51 | 41,13 | 0,96% | 101,00 |
| 14.01.2026 | 40,15 | 41,34 | 40,15 | 40,74 | 7,69% | 144,00 |
| 13.01.2026 | 37,83 | 37,83 | 37,83 | 37,83 | -1,94% | 28,00 |
| 12.01.2026 | 38,11 | 38,58 | 37,80 | 38,58 | -0,10% | 533,00 |
| 09.01.2026 | 38,04 | 38,62 | 37,84 | 38,62 | -0,26% | 413,00 |
| 08.01.2026 | 36,59 | 38,72 | 36,58 | 38,72 | 5,50% | 748,00 |
| 07.01.2026 | 35,30 | 36,70 | 35,30 | 36,70 | 6,38% | 20,00 |
| 06.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -1,48% | 50,00 |
| 05.01.2026 | 33,44 | 35,02 | 33,44 | 35,02 | 6,09% | 108,00 |
| 02.01.2026 | 33,19 | 33,19 | 32,72 | 33,01 | -0,09% | 15,00 |
| 30.12.2025 | 33,20 | 33,20 | 33,04 | 33,04 | 0,30% | 16,00 |
| 29.12.2025 | 33,01 | 33,01 | 32,73 | 32,94 | 1,20% | 268,00 |
| 23.12.2025 | 32,63 | 32,63 | 32,09 | 32,55 | 0,18% | 124,00 |
| 22.12.2025 | 32,67 | 33,00 | 32,49 | 32,49 | -3,96% | 1.142,00 |
| 19.12.2025 | 33,83 | 33,83 | 33,83 | 33,83 | -2,00% | 30,00 |
| 18.12.2025 | 34,17 | 34,52 | 32,33 | 34,52 | 0,06% | 1.680,00 |
| 17.12.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,23% | 13,00 |
| 16.12.2025 | 34,39 | 34,42 | 34,39 | 34,42 | -0,95% | 356,00 |
| 15.12.2025 | 34,80 | 35,28 | 34,70 | 34,75 | -1,67% | 639,00 |
| 12.12.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 2,11% | 3,00 |
| 11.12.2025 | 34,55 | 34,61 | 34,55 | 34,61 | -1,79% | 82,00 |
| 10.12.2025 | 33,11 | 35,34 | 33,06 | 35,24 | 5,19% | 2.238,00 |
| 09.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,03% | 301,00 |
| 08.12.2025 | 33,10 | 33,51 | 33,10 | 33,51 | 1,42% | 201,00 |
| 05.12.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,48% | 50,00 |
| 04.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,04% | 150,00 |
| 03.12.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -0,03% | 25,00 |
| 02.12.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 1,51% | 28,00 |
| 01.12.2025 | 33,13 | 33,87 | 32,50 | 33,06 | -0,59% | 838,00 |
| 28.11.2025 | 33,05 | 33,35 | 33,02 | 33,26 | 1,64% | - |
| 27.11.2025 | 33,23 | 33,23 | 32,72 | 32,72 | -2,27% | 254,00 |
| 26.11.2025 | 32,30 | 33,50 | 32,30 | 33,48 | 2,92% | 384,00 |
| 25.11.2025 | 30,84 | 32,84 | 30,84 | 32,53 | 4,94% | 1.656,00 |
| 24.11.2025 | 30,51 | 31,00 | 30,37 | 31,00 | 6,02% | 194,00 |
| 21.11.2025 | 29,27 | 29,41 | 29,11 | 29,24 | -1,90% | - |
| 20.11.2025 | 29,75 | 30,42 | 29,69 | 29,81 | 1,93% | - |
| 19.11.2025 | 29,19 | 29,24 | 29,19 | 29,24 | 1,70% | 133,00 |
| 18.11.2025 | 27,42 | 28,75 | 27,42 | 28,75 | -2,54% | 184,00 |
| 17.11.2025 | 29,65 | 29,65 | 29,50 | 29,50 | 1,10% | 796,00 |
| 14.11.2025 | 29,98 | 29,98 | 29,18 | 29,18 | -0,88% | 726,00 |
| 13.11.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -1,08% | 2.000,00 |
| 12.11.2025 | 29,59 | 29,76 | 29,07 | 29,76 | 0,88% | 2.499,00 |
| 11.11.2025 | 28,94 | 29,50 | 28,62 | 29,50 | 2,08% | 551,00 |
| 10.11.2025 | 28,33 | 28,90 | 27,80 | 28,90 | 4,41% | 894,00 |
| 07.11.2025 | 27,14 | 27,90 | 26,31 | 27,68 | 0,87% | 6.069,00 |
| 06.11.2025 | 35,30 | 35,30 | 27,44 | 27,44 | -23,76% | 3.106,00 |
| 05.11.2025 | 35,18 | 35,99 | 35,18 | 35,99 | 0,73% | 78,00 |
| 04.11.2025 | 35,88 | 35,88 | 35,70 | 35,73 | 0,37% | 24,00 |
| 03.11.2025 | 36,67 | 36,92 | 35,24 | 35,60 | -2,65% | 1.289,00 |
| 31.10.2025 | 36,57 | 36,57 | 36,57 | 36,57 | 0,77% | 962,00 |
| 30.10.2025 | 36,77 | 37,20 | 36,29 | 36,29 | -3,61% | 771,00 |
| 29.10.2025 | 38,24 | 38,29 | 37,23 | 37,65 | -2,06% | - |
| 28.10.2025 | 38,57 | 38,89 | 37,90 | 38,44 | 0,00% | - |
| 27.10.2025 | 38,27 | 38,44 | 38,23 | 38,44 | 0,87% | 115,00 |
| 24.10.2025 | 37,12 | 38,11 | 37,09 | 38,11 | 3,45% | 117,00 |
| 23.10.2025 | 38,15 | 38,15 | 36,80 | 36,84 | -3,66% | 94,00 |
| 22.10.2025 | 38,30 | 38,30 | 38,24 | 38,24 | -0,93% | 284,00 |
| 21.10.2025 | 37,72 | 38,72 | 37,72 | 38,60 | 3,32% | 1.056,00 |
| 20.10.2025 | 37,17 | 37,36 | 36,72 | 37,36 | 1,44% | 156,00 |
| 17.10.2025 | 36,68 | 36,83 | 36,62 | 36,83 | -0,14% | 234,00 |
| 16.10.2025 | 37,20 | 37,20 | 36,88 | 36,88 | -3,51% | 710,00 |
| 15.10.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 0,34% | 130,00 |
| 14.10.2025 | 37,42 | 38,36 | 37,42 | 38,09 | 1,87% | 288,00 |
| 13.10.2025 | 37,37 | 37,39 | 37,26 | 37,39 | -0,05% | 342,00 |
| 10.10.2025 | 38,59 | 38,59 | 37,41 | 37,41 | -1,27% | 1.242,00 |
| 09.10.2025 | 38,42 | 38,42 | 37,89 | 37,89 | -0,89% | 137,00 |
| 08.10.2025 | 39,37 | 39,37 | 38,10 | 38,23 | -1,16% | 1.791,00 |
| 07.10.2025 | 40,43 | 40,43 | 38,68 | 38,68 | -2,69% | 3.318,00 |
| 06.10.2025 | 39,64 | 40,00 | 39,47 | 39,75 | 0,23% | 290,00 |
| 03.10.2025 | 39,10 | 39,69 | 38,87 | 39,66 | 1,51% | 825,00 |
| 02.10.2025 | 39,39 | 39,67 | 39,07 | 39,07 | 0,03% | 92,00 |
| 01.10.2025 | 37,76 | 39,06 | 37,76 | 39,06 | 2,01% | 1.240,00 |
| 30.09.2025 | 38,50 | 38,50 | 38,14 | 38,29 | -0,55% | 222,00 |
| 29.09.2025 | 38,31 | 38,77 | 37,78 | 38,50 | -0,47% | 810,00 |
| 26.09.2025 | 39,86 | 39,94 | 38,59 | 38,68 | -1,63% | 6.066,00 |
| 25.09.2025 | 48,70 | 48,70 | 36,77 | 39,32 | -20,50% | 8.542,00 |
| 24.09.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 1,56% | 23,00 |
| 23.09.2025 | 49,60 | 49,90 | 48,70 | 48,70 | -0,53% | 97,00 |