64,150€
0,52%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 63,38 | 64,43 | 63,37 | 64,19 | 0,58% | - |
| 18.04.2024 | 64,47 | 65,34 | 63,62 | 63,82 | -0,70% | 20,00 |
| 17.04.2024 | 65,80 | 65,92 | 64,22 | 64,27 | -2,30% | - |
| 16.04.2024 | 65,80 | 65,97 | 64,87 | 65,78 | 0,77% | 1,00 |
| 15.04.2024 | 67,27 | 67,85 | 64,96 | 65,28 | -2,63% | - |
| 12.04.2024 | 67,40 | 68,28 | 66,30 | 67,04 | 0,07% | 83,00 |
| 11.04.2024 | 73,73 | 74,32 | 63,75 | 66,99 | -9,29% | 10,00 |
| 10.04.2024 | 76,86 | 77,58 | 73,45 | 73,85 | -3,87% | - |
| 09.04.2024 | 76,30 | 77,24 | 76,12 | 76,82 | 0,66% | - |
| 08.04.2024 | 75,14 | 77,21 | 74,80 | 76,32 | 1,29% | 15,00 |
| 05.04.2024 | 74,58 | 75,54 | 74,16 | 75,35 | 1,11% | - |
| 04.04.2024 | 77,22 | 77,66 | 74,04 | 74,52 | -3,53% | 5,00 |
| 03.04.2024 | 77,67 | 77,89 | 76,79 | 77,25 | -0,78% | 10,00 |
| 02.04.2024 | 80,02 | 80,36 | 77,76 | 77,86 | -3,58% | 3,00 |
| 28.03.2024 | 80,25 | 81,75 | 80,25 | 80,75 | 0,62% | 59,00 |
| 27.03.2024 | 79,25 | 80,75 | 79,25 | 80,25 | 1,26% | - |
| 26.03.2024 | 79,25 | 80,25 | 79,25 | 79,25 | 0,00% | - |
| 25.03.2024 | 79,25 | 80,25 | 78,75 | 79,25 | 0,00% | 100,00 |
| 22.03.2024 | 79,75 | 80,25 | 78,75 | 79,25 | -0,63% | 91,00 |
| 21.03.2024 | 76,25 | 80,25 | 76,25 | 79,75 | 4,59% | 26,00 |
| 20.03.2024 | 74,25 | 77,25 | 74,25 | 76,25 | 2,69% | - |
| 19.03.2024 | 73,25 | 74,75 | 72,75 | 74,25 | 1,37% | 15,00 |
| 18.03.2024 | 74,25 | 74,75 | 73,25 | 73,25 | -1,35% | - |
| 15.03.2024 | 74,25 | 75,25 | 73,75 | 74,25 | 0,00% | - |
| 14.03.2024 | 76,25 | 76,75 | 73,75 | 74,25 | -2,62% | 99,00 |
| 13.03.2024 | 75,25 | 76,25 | 74,75 | 76,25 | 1,33% | - |
| 12.03.2024 | 74,25 | 75,75 | 74,25 | 75,25 | 1,35% | - |
| 11.03.2024 | 74,75 | 75,25 | 73,75 | 74,25 | -0,67% | - |
| 08.03.2024 | 73,75 | 75,75 | 73,25 | 74,75 | 1,36% | - |
| 07.03.2024 | 73,75 | 74,75 | 73,00 | 73,75 | 0,00% | 164,00 |
| 06.03.2024 | 73,75 | 74,75 | 73,25 | 73,75 | 0,00% | 54,00 |
| 05.03.2024 | 73,25 | 74,25 | 72,75 | 73,75 | 0,68% | 45,00 |
| 04.03.2024 | 73,25 | 73,75 | 72,25 | 73,25 | 0,00% | 60,00 |
| 01.03.2024 | 73,25 | 73,50 | 71,25 | 73,25 | 0,00% | 1,00 |
| 29.02.2024 | 70,75 | 73,25 | 70,25 | 73,25 | 3,53% | 40,00 |
| 28.02.2024 | 70,75 | 70,75 | 70,00 | 70,75 | 0,00% | - |
| 27.02.2024 | 68,25 | 70,75 | 68,25 | 70,75 | 3,66% | - |
| 26.02.2024 | 67,75 | 69,25 | 67,25 | 68,25 | 0,74% | - |
| 23.02.2024 | 67,25 | 69,25 | 67,25 | 67,75 | 0,74% | 240,00 |
| 22.02.2024 | 65,25 | 68,00 | 65,25 | 67,25 | 3,07% | 9,00 |
| 21.02.2024 | 65,25 | 65,75 | 64,25 | 65,25 | 0,00% | 25,00 |
| 20.02.2024 | 66,75 | 66,75 | 64,75 | 65,25 | -2,25% | - |
| 19.02.2024 | 66,75 | 66,75 | 66,75 | 66,75 | 0,00% | - |
| 16.02.2024 | 68,75 | 69,25 | 66,25 | 66,75 | -3,61% | 90,00 |
| 15.02.2024 | 67,75 | 69,25 | 67,75 | 69,25 | 2,21% | - |
| 14.02.2024 | 67,75 | 68,75 | 66,75 | 67,75 | 0,00% | - |
| 13.02.2024 | 71,25 | 71,25 | 67,25 | 67,75 | -4,91% | 20,00 |
| 12.02.2024 | 69,25 | 71,75 | 69,25 | 71,25 | 2,89% | - |
| 09.02.2024 | 67,75 | 69,25 | 67,75 | 69,25 | 2,21% | 80,00 |
| 08.02.2024 | 67,25 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 07.02.2024 | 66,75 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 06.02.2024 | 65,75 | 67,25 | 65,75 | 66,75 | 0,75% | - |
| 05.02.2024 | 67,25 | 67,75 | 65,25 | 66,25 | -1,49% | - |
| 02.02.2024 | 67,25 | 68,75 | 64,75 | 67,25 | 0,75% | 4,00 |
| 01.02.2024 | 65,75 | 67,25 | 64,75 | 66,75 | 0,75% | 1,00 |
| 31.01.2024 | 67,25 | 68,25 | 65,75 | 66,25 | -1,49% | 80,00 |
| 30.01.2024 | 67,25 | 68,25 | 66,75 | 67,25 | 0,00% | 20,00 |
| 29.01.2024 | 64,75 | 67,25 | 64,25 | 67,25 | 3,86% | - |
| 26.01.2024 | 63,75 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 25.01.2024 | 62,25 | 63,75 | 61,50 | 63,75 | 3,24% | 250,00 |
| 24.01.2024 | 63,75 | 64,25 | 61,75 | 61,75 | -3,14% | - |
| 23.01.2024 | 64,25 | 65,75 | 63,25 | 63,75 | -1,54% | - |
| 22.01.2024 | 63,25 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 19.01.2024 | 62,75 | 64,25 | 61,75 | 63,75 | 0,79% | 43,00 |
| 18.01.2024 | 62,25 | 63,25 | 62,25 | 63,25 | 1,61% | 20,00 |
| 17.01.2024 | 63,75 | 63,75 | 61,75 | 62,25 | -3,11% | 20,00 |
| 16.01.2024 | 63,75 | 64,25 | 62,75 | 64,25 | 1,58% | - |
| 15.01.2024 | 63,25 | 63,75 | 63,25 | 63,25 | 0,00% | - |
| 12.01.2024 | 65,25 | 66,25 | 63,25 | 63,25 | -3,07% | 75,00 |
| 11.01.2024 | 66,25 | 66,25 | 64,25 | 65,25 | -1,51% | - |
| 10.01.2024 | 66,25 | 66,50 | 65,25 | 66,25 | 0,00% | - |
| 09.01.2024 | 66,75 | 66,75 | 65,25 | 66,25 | -0,75% | 20,00 |
| 08.01.2024 | 66,25 | 67,25 | 65,75 | 66,75 | 0,00% | - |
| 05.01.2024 | 65,75 | 67,25 | 65,25 | 66,75 | 1,52% | 76,00 |
| 04.01.2024 | 66,25 | 66,25 | 65,25 | 65,75 | -0,75% | - |
| 03.01.2024 | 69,25 | 69,75 | 66,25 | 66,25 | -5,02% | 45,00 |
| 02.01.2024 | 69,75 | 70,75 | 68,75 | 69,75 | -0,71% | 293,00 |
| 29.12.2023 | 70,25 | 70,75 | 70,25 | 70,25 | 0,00% | - |
| 28.12.2023 | 70,25 | 70,25 | 69,25 | 70,25 | 0,00% | - |
| 27.12.2023 | 69,25 | 70,25 | 68,75 | 70,25 | 0,72% | 2,00 |
| 22.12.2023 | 71,25 | 71,75 | 69,25 | 69,75 | -2,11% | 70,00 |
| 21.12.2023 | 68,25 | 77,75 | 67,75 | 71,25 | 4,40% | 618,00 |
| 20.12.2023 | 69,75 | 70,25 | 68,25 | 68,25 | -2,15% | 85,00 |
| 19.12.2023 | 68,75 | 70,75 | 67,75 | 69,75 | 0,72% | - |
| 18.12.2023 | 68,75 | 69,75 | 67,50 | 69,25 | 0,73% | 109,00 |
| 15.12.2023 | 68,25 | 70,25 | 68,25 | 68,75 | 0,73% | 38,00 |
| 14.12.2023 | 65,25 | 69,25 | 65,00 | 68,25 | 3,80% | 2,00 |
| 13.12.2023 | 61,25 | 65,75 | 61,25 | 65,75 | 7,35% | - |
| 12.12.2023 | 62,25 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 11.12.2023 | 62,25 | 63,25 | 61,75 | 62,25 | -0,80% | 462,00 |
| 08.12.2023 | 62,25 | 63,25 | 61,75 | 62,75 | 1,62% | - |
| 07.12.2023 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 06.12.2023 | 60,75 | 62,75 | 60,75 | 61,25 | 1,66% | - |
| 05.12.2023 | 62,75 | 63,25 | 59,75 | 60,25 | -4,74% | 90,00 |
| 04.12.2023 | 61,75 | 63,75 | 61,75 | 63,25 | 2,43% | - |
| 01.12.2023 | 58,75 | 62,25 | 58,25 | 61,75 | 5,11% | 36,00 |
| 30.11.2023 | 57,75 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 29.11.2023 | 57,75 | 59,25 | 57,25 | 57,75 | 0,00% | - |
| 28.11.2023 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 27.11.2023 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | 4,00 |