58,810€
-1,06%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -3,83% | 20,00 |
| 03.03.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 1,11% | 1,00 |
| 28.02.2025 | 78,94 | 79,95 | 78,15 | 79,44 | 0,19% | - |
| 27.02.2025 | 78,92 | 79,62 | 78,10 | 79,29 | -0,61% | - |
| 26.02.2025 | 79,78 | 79,78 | 79,78 | 79,78 | 0,83% | 9,00 |
| 25.02.2025 | 78,99 | 79,52 | 78,68 | 79,12 | 0,69% | - |
| 24.02.2025 | 79,74 | 80,00 | 78,58 | 78,58 | -3,89% | 126,00 |
| 21.02.2025 | 81,76 | 81,76 | 81,76 | 81,76 | -1,57% | 9,00 |
| 20.02.2025 | 83,06 | 83,06 | 83,06 | 83,06 | -0,61% | 100,00 |
| 19.02.2025 | 85,39 | 85,83 | 82,60 | 83,57 | -1,45% | - |
| 18.02.2025 | 84,95 | 85,88 | 84,50 | 84,80 | 0,45% | - |
| 17.02.2025 | 84,42 | 84,42 | 84,42 | 84,42 | 0,23% | 100,00 |
| 14.02.2025 | 83,76 | 84,75 | 83,29 | 84,23 | 0,57% | - |
| 13.02.2025 | 83,03 | 84,11 | 82,83 | 83,75 | 1,84% | - |
| 12.02.2025 | 83,53 | 83,77 | 81,45 | 82,24 | 0,13% | - |
| 11.02.2025 | 82,77 | 83,01 | 81,84 | 82,13 | -0,06% | - |
| 10.02.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -2,00% | 1,00 |
| 07.02.2025 | 83,86 | 83,86 | 83,86 | 83,86 | 1,06% | 1,00 |
| 06.02.2025 | 83,00 | 83,00 | 82,98 | 82,98 | 3,79% | 39,00 |
| 05.02.2025 | 80,69 | 81,21 | 79,70 | 79,95 | -0,95% | - |
| 04.02.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -3,03% | 1,00 |
| 03.02.2025 | 83,20 | 83,24 | 83,20 | 83,24 | -0,79% | 29,00 |
| 31.01.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 2,37% | - |
| 30.01.2025 | 81,96 | 81,96 | 81,96 | 81,96 | 0,86% | - |
| 29.01.2025 | 81,26 | 81,26 | 81,26 | 81,26 | 1,22% | - |
| 28.01.2025 | 80,28 | 80,28 | 80,28 | 80,28 | 3,94% | - |
| 27.01.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -0,67% | - |
| 24.01.2025 | 77,76 | 77,76 | 77,76 | 77,76 | 4,29% | - |
| 23.01.2025 | 74,56 | 74,56 | 74,56 | 74,56 | -1,89% | - |
| 22.01.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,40% | - |
| 21.01.2025 | 75,70 | 75,70 | 75,70 | 75,70 | -0,50% | - |
| 20.01.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -1,40% | - |
| 17.01.2025 | 77,53 | 78,41 | 76,39 | 77,16 | -0,68% | - |
| 16.01.2025 | 78,13 | 78,20 | 77,03 | 77,69 | -0,79% | - |
| 15.01.2025 | 77,31 | 79,28 | 77,21 | 78,31 | 1,52% | - |
| 14.01.2025 | 76,74 | 77,48 | 76,61 | 77,14 | 0,48% | - |
| 13.01.2025 | 76,53 | 76,77 | 75,63 | 76,77 | -0,88% | - |
| 10.01.2025 | 79,52 | 79,60 | 77,35 | 77,45 | -1,69% | - |
| 09.01.2025 | 78,78 | 78,78 | 78,78 | 78,78 | -1,08% | 13,00 |
| 08.01.2025 | 79,64 | 79,64 | 79,64 | 79,64 | 4,06% | 1,00 |
| 07.01.2025 | 76,53 | 77,33 | 76,19 | 76,53 | -0,87% | - |
| 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% | - |