51,240€
3,45%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 51,13 | 51,26 | 51,13 | 51,24 | 3,45% | - |
| 30.07.2026 | 51,34 | 51,34 | 49,53 | 49,53 | -3,68% | 57,00 |
| 29.07.2026 | 51,42 | 51,42 | 51,42 | 51,42 | 0,78% | 2,00 |
| 28.07.2026 | 51,25 | 52,35 | 50,76 | 51,02 | -0,37% | - |
| 27.07.2026 | 51,53 | 52,87 | 51,21 | 51,21 | -1,44% | - |
| 24.07.2026 | 51,96 | 51,96 | 51,96 | 51,96 | 2,28% | 2,00 |
| 23.07.2026 | 50,46 | 50,80 | 50,46 | 50,80 | 0,65% | 3,00 |
| 22.07.2026 | 50,33 | 51,98 | 50,16 | 50,47 | 0,02% | - |
| 21.07.2026 | 49,20 | 51,19 | 49,12 | 50,46 | 1,15% | - |
| 20.07.2026 | 50,13 | 51,00 | 49,30 | 49,89 | -0,27% | - |
| 17.07.2026 | 50,28 | 50,28 | 50,02 | 50,02 | -3,66% | 316,00 |
| 16.07.2026 | 51,66 | 51,92 | 51,66 | 51,92 | 0,85% | 26,00 |
| 15.07.2026 | 50,40 | 51,48 | 50,40 | 51,48 | 8,40% | 91,00 |
| 14.07.2026 | 48,10 | 48,10 | 47,49 | 47,49 | -0,86% | 131,00 |
| 13.07.2026 | 46,28 | 47,92 | 46,28 | 47,90 | 2,35% | 158,00 |
| 10.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 4,38% | 200,00 |
| 09.07.2026 | 44,08 | 45,03 | 43,81 | 44,84 | 1,41% | - |
| 08.07.2026 | 44,21 | 44,21 | 44,21 | 44,21 | 0,07% | 27,00 |
| 07.07.2026 | 44,18 | 44,18 | 44,18 | 44,18 | 0,80% | 2,00 |
| 06.07.2026 | 43,10 | 43,83 | 43,10 | 43,83 | -1,97% | 81,00 |
| 03.07.2026 | 44,69 | 44,71 | 44,61 | 44,71 | 1,76% | - |
| 02.07.2026 | 45,39 | 45,64 | 43,65 | 43,94 | -3,21% | - |
| 01.07.2026 | 46,74 | 46,74 | 45,39 | 45,39 | -0,74% | 67,00 |
| 30.06.2026 | 45,73 | 45,73 | 45,73 | 45,73 | -2,35% | 302,00 |
| 29.06.2026 | 46,83 | 46,83 | 46,83 | 46,83 | 1,48% | 8,00 |
| 26.06.2026 | 46,86 | 46,87 | 45,63 | 46,15 | -0,87% | - |
| 25.06.2026 | 46,03 | 47,29 | 45,82 | 46,55 | 0,25% | - |
| 24.06.2026 | 45,79 | 47,40 | 45,76 | 46,44 | 1,06% | - |
| 23.06.2026 | 45,55 | 46,30 | 44,90 | 45,95 | -0,52% | - |
| 22.06.2026 | 46,14 | 46,78 | 45,38 | 46,19 | 0,81% | - |
| 19.06.2026 | 46,12 | 46,12 | 45,82 | 45,82 | 4,64% | 200,00 |
| 18.06.2026 | 41,63 | 43,86 | 41,19 | 43,79 | 7,59% | - |
| 17.06.2026 | 45,01 | 45,10 | 40,70 | 40,70 | -10,15% | 458,00 |
| 16.06.2026 | 44,71 | 45,32 | 44,71 | 45,30 | 1,18% | 46,00 |
| 15.06.2026 | 45,12 | 45,12 | 44,57 | 44,77 | 1,34% | 82,00 |
| 12.06.2026 | 43,76 | 44,18 | 43,76 | 44,18 | -0,92% | 422,00 |
| 11.06.2026 | 43,56 | 44,59 | 43,51 | 44,59 | 8,54% | 261,00 |
| 10.06.2026 | 41,08 | 41,08 | 41,08 | 41,08 | -0,05% | 1,00 |
| 09.06.2026 | 42,00 | 42,00 | 41,10 | 41,10 | -2,49% | 22,00 |
| 08.06.2026 | 41,34 | 42,15 | 40,49 | 42,15 | 5,18% | 219,00 |
| 05.06.2026 | 40,16 | 40,56 | 39,96 | 40,08 | 0,77% | - |
| 04.06.2026 | 39,77 | 39,77 | 39,77 | 39,77 | -0,92% | 20,00 |
| 03.06.2026 | 38,07 | 40,14 | 38,07 | 40,14 | 5,33% | 414,00 |
| 02.06.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -0,26% | 125,00 |
| 01.06.2026 | 38,90 | 38,90 | 38,21 | 38,21 | -0,31% | 333,00 |
| 29.05.2026 | 38,00 | 38,33 | 38,00 | 38,33 | 2,17% | 2,00 |
| 28.05.2026 | 36,16 | 37,52 | 35,67 | 37,52 | 4,97% | - |
| 27.05.2026 | 34,91 | 36,77 | 34,91 | 35,74 | 0,99% | - |
| 26.05.2026 | 34,67 | 36,19 | 34,65 | 35,39 | 1,14% | - |
| 25.05.2026 | 35,00 | 35,00 | 34,99 | 34,99 | 2,56% | 3,00 |
| 22.05.2026 | 33,62 | 34,62 | 33,50 | 34,12 | 5,29% | - |
| 21.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | 645,00 |
| 20.05.2026 | 30,99 | 31,20 | 30,99 | 31,20 | -1,06% | 998,00 |
| 19.05.2026 | 31,79 | 32,08 | 31,30 | 31,54 | -1,02% | - |
| 18.05.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -2,75% | 1,00 |
| 15.05.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,37% | 3,00 |
| 14.05.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 1,67% | 220,00 |
| 13.05.2026 | 32,64 | 32,76 | 31,21 | 32,11 | -1,22% | - |
| 12.05.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -3,17% | 3.000,00 |
| 11.05.2026 | 34,19 | 34,22 | 33,54 | 33,57 | -0,93% | - |
| 08.05.2026 | 33,62 | 33,88 | 33,62 | 33,88 | 1,19% | 4,00 |
| 07.05.2026 | 33,82 | 33,92 | 33,48 | 33,48 | 1,06% | 7,00 |
| 06.05.2026 | 33,13 | 33,13 | 33,13 | 33,13 | 5,22% | 200,00 |
| 05.05.2026 | 31,53 | 32,24 | 31,28 | 31,49 | -1,11% | - |
| 04.05.2026 | 32,92 | 32,92 | 31,84 | 31,84 | -3,75% | 11,00 |
| 30.04.2026 | 32,65 | 33,32 | 32,37 | 33,08 | 0,00% | - |
| 29.04.2026 | 33,08 | 33,68 | 32,70 | 33,08 | 2,00% | - |
| 28.04.2026 | 32,56 | 33,18 | 32,18 | 32,43 | -0,83% | - |
| 27.04.2026 | 32,70 | 32,71 | 32,70 | 32,70 | 0,40% | 1.201,00 |
| 24.04.2026 | 32,57 | 32,57 | 32,57 | 32,57 | -1,75% | 20,00 |
| 23.04.2026 | 34,30 | 34,30 | 33,15 | 33,15 | -1,04% | 265,00 |
| 22.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -2,22% | 25,00 |
| 21.04.2026 | 34,61 | 34,78 | 34,22 | 34,26 | 0,25% | - |
| 20.04.2026 | 34,58 | 34,67 | 33,88 | 34,18 | -0,31% | - |
| 17.04.2026 | 34,28 | 34,28 | 34,28 | 34,28 | 0,19% | 110,00 |
| 16.04.2026 | 34,42 | 35,54 | 33,67 | 34,22 | 0,04% | - |
| 15.04.2026 | 35,49 | 35,49 | 34,20 | 34,20 | -5,39% | 253,00 |
| 14.04.2026 | 41,35 | 41,53 | 34,83 | 36,15 | -10,72% | - |
| 13.04.2026 | 40,10 | 40,49 | 40,10 | 40,49 | 1,89% | 986,00 |
| 10.04.2026 | 38,48 | 39,74 | 38,48 | 39,74 | 4,76% | 57,00 |
| 09.04.2026 | 37,88 | 38,10 | 37,56 | 37,94 | -1,94% | - |
| 08.04.2026 | 38,62 | 39,06 | 37,85 | 38,69 | 4,81% | - |
| 07.04.2026 | 37,21 | 37,21 | 36,66 | 36,91 | 7,83% | 57,00 |
| 02.04.2026 | 34,23 | 34,23 | 34,23 | 34,23 | -4,47% | 74,00 |
| 01.04.2026 | 35,84 | 35,84 | 35,71 | 35,83 | 1,01% | 8,00 |
| 31.03.2026 | 35,47 | 35,47 | 35,47 | 35,47 | 0,87% | 81,00 |
| 30.03.2026 | 35,65 | 36,00 | 34,87 | 35,17 | -2,52% | - |
| 27.03.2026 | 37,01 | 37,13 | 36,02 | 36,08 | -1,18% | - |
| 26.03.2026 | 36,08 | 36,87 | 35,91 | 36,51 | -0,07% | - |
| 25.03.2026 | 36,45 | 36,53 | 36,45 | 36,53 | -2,63% | 334,00 |
| 24.03.2026 | 37,04 | 37,78 | 36,49 | 37,52 | 1,26% | - |
| 23.03.2026 | 36,02 | 37,05 | 36,02 | 37,05 | 1,60% | 146,00 |
| 20.03.2026 | 36,64 | 36,68 | 36,44 | 36,47 | 1,74% | - |
| 19.03.2026 | 36,44 | 36,51 | 35,42 | 35,84 | -2,52% | - |
| 18.03.2026 | 36,92 | 37,48 | 36,38 | 36,77 | 1,84% | - |
| 17.03.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,85% | 18,00 |
| 16.03.2026 | 36,85 | 36,85 | 36,41 | 36,41 | 1,17% | 4,00 |
| 13.03.2026 | 35,99 | 35,99 | 35,99 | 35,99 | -1,17% | 185,00 |
| 12.03.2026 | 36,66 | 36,93 | 35,98 | 36,42 | -3,00% | - |
| 11.03.2026 | 37,20 | 37,54 | 37,20 | 37,54 | 2,57% | 293,00 |