34,750€
7,25%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 36,61 | 36,61 | 36,60 | 36,60 | 3,42% | 285,00 |
| 09.03.2026 | 35,63 | 36,30 | 35,39 | 35,39 | -1,72% | 7,00 |
| 06.03.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -0,19% | 20,00 |
| 05.03.2026 | 36,24 | 36,54 | 35,76 | 36,08 | 0,74% | - |
| 04.03.2026 | 35,90 | 36,45 | 35,34 | 35,82 | 1,86% | - |
| 03.03.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -2,52% | 76,00 |
| 02.03.2026 | 36,06 | 36,11 | 36,06 | 36,07 | -1,26% | 293,00 |
| 27.02.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 0,32% | 18,00 |
| 26.02.2026 | 35,57 | 36,98 | 35,56 | 36,42 | 2,07% | - |
| 25.02.2026 | 36,58 | 36,87 | 35,45 | 35,68 | -3,04% | - |
| 24.02.2026 | 36,01 | 37,27 | 35,89 | 36,80 | -1,62% | - |
| 23.02.2026 | 37,24 | 37,40 | 37,24 | 37,40 | -0,90% | 28,00 |
| 20.02.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -0,89% | 1,00 |
| 19.02.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -0,85% | 50,00 |
| 18.02.2026 | 35,77 | 38,58 | 35,77 | 38,41 | 5,45% | - |
| 17.02.2026 | 34,91 | 36,42 | 34,83 | 36,42 | 5,08% | - |
| 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 |