87,572$
0,68%
Echtzeit-Aktienkurs Carmax Inc.
Bid:
Ask:
Aktienkurse zur Carmax Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 86,97 | 87,95 | 86,97 | 87,60 | 0,72% | - |
27.03.2024 | 86,01 | 87,21 | 85,71 | 86,98 | 1,43% | 1.637.967,00 |
26.03.2024 | 86,30 | 87,40 | 85,63 | 85,75 | -0,03% | 1.640.048,00 |
25.03.2024 | 85,91 | 86,90 | 85,23 | 85,78 | 0,29% | 1.334.472,00 |
22.03.2024 | 86,21 | 86,79 | 85,28 | 85,53 | -1,05% | 1.328.759,00 |
21.03.2024 | 83,98 | 87,03 | 83,85 | 86,44 | 4,04% | 2.249.666,00 |
20.03.2024 | 82,82 | 83,74 | 81,63 | 83,08 | 2,76% | 2.050.372,00 |
19.03.2024 | 78,89 | 81,28 | 78,89 | 80,85 | 1,28% | 1.140.666,00 |
18.03.2024 | 81,18 | 81,39 | 79,62 | 79,83 | -1,13% | 1.208.204,00 |
15.03.2024 | 80,73 | 81,95 | 80,13 | 80,74 | -0,25% | 1.915.464,00 |
14.03.2024 | 82,95 | 83,05 | 80,18 | 80,94 | -2,74% | 1.594.513,00 |
13.03.2024 | 81,81 | 83,39 | 81,81 | 83,22 | 1,48% | 1.232.260,00 |
12.03.2024 | 81,00 | 82,57 | 80,60 | 82,01 | 1,08% | 1.277.692,00 |
11.03.2024 | 81,35 | 82,03 | 80,42 | 81,13 | -0,78% | 1.291.652,00 |
08.03.2024 | 81,50 | 83,12 | 81,06 | 81,77 | 1,38% | 1.545.783,00 |
07.03.2024 | 80,87 | 81,62 | 79,89 | 80,66 | 0,10% | 1.171.962,00 |
06.03.2024 | 81,50 | 81,66 | 79,90 | 80,58 | 0,57% | 1.993.925,00 |
05.03.2024 | 79,19 | 80,62 | 78,61 | 80,12 | 0,68% | 1.207.472,00 |
04.03.2024 | 78,87 | 80,28 | 78,76 | 79,58 | 0,35% | 1.053.049,00 |
01.03.2024 | 78,66 | 79,57 | 76,92 | 79,30 | 0,38% | 1.300.639,00 |
29.02.2024 | 77,56 | 79,15 | 77,21 | 79,00 | 2,99% | 2.193.428,00 |
28.02.2024 | 76,07 | 76,81 | 75,48 | 76,71 | 0,07% | 1.171.649,00 |
27.02.2024 | 74,64 | 77,00 | 74,16 | 76,66 | 3,65% | 1.435.678,00 |
26.02.2024 | 73,01 | 75,11 | 73,01 | 73,96 | 0,86% | 1.227.487,00 |
23.02.2024 | 73,21 | 74,78 | 73,19 | 73,33 | 0,60% | 1.464.510,00 |
22.02.2024 | 73,64 | 73,65 | 71,09 | 72,89 | 3,21% | 1.967.148,00 |
21.02.2024 | 70,16 | 71,19 | 69,61 | 70,62 | -0,06% | 886.838,00 |
20.02.2024 | 70,63 | 71,56 | 70,12 | 70,66 | -1,70% | 1.131.499,00 |
16.02.2024 | 72,41 | 73,13 | 71,33 | 71,88 | -3,30% | 1.255.179,00 |
15.02.2024 | 73,27 | 74,64 | 73,14 | 74,33 | 2,16% | 1.113.073,00 |
14.02.2024 | 72,96 | 73,40 | 71,66 | 72,76 | 0,30% | 1.418.310,00 |
13.02.2024 | 73,52 | 74,26 | 71,87 | 72,54 | -5,73% | 2.504.835,00 |
12.02.2024 | 75,14 | 77,47 | 75,08 | 76,95 | 2,89% | 1.659.005,00 |
09.02.2024 | 73,56 | 74,86 | 72,90 | 74,79 | 2,03% | 1.821.271,00 |
08.02.2024 | 72,01 | 73,39 | 71,90 | 73,30 | 1,38% | 1.490.977,00 |
07.02.2024 | 72,47 | 73,19 | 71,78 | 72,30 | 0,65% | 1.979.900,00 |
06.02.2024 | 70,97 | 72,30 | 70,59 | 71,83 | 1,18% | 2.046.197,00 |
05.02.2024 | 71,32 | 71,83 | 69,93 | 70,99 | -2,47% | 1.661.671,00 |
02.02.2024 | 71,43 | 73,99 | 70,15 | 72,79 | -0,07% | 1.833.947,00 |
01.02.2024 | 71,61 | 72,84 | 70,39 | 72,84 | 2,33% | 1.961.004,00 |
31.01.2024 | 71,97 | 73,97 | 71,04 | 71,18 | -2,16% | 2.047.521,00 |
30.01.2024 | 72,35 | 73,75 | 72,27 | 72,75 | -0,27% | 1.930.721,00 |
29.01.2024 | 69,92 | 73,07 | 69,57 | 72,95 | 4,05% | 2.239.395,00 |
26.01.2024 | 69,42 | 70,61 | 69,40 | 70,11 | 1,49% | 1.859.227,00 |
25.01.2024 | 68,51 | 69,20 | 67,50 | 69,08 | 2,42% | 1.649.389,00 |
24.01.2024 | 70,13 | 70,25 | 67,24 | 67,45 | -2,56% | 1.647.704,00 |
23.01.2024 | 70,99 | 71,67 | 68,68 | 69,22 | -1,34% | 1.457.509,00 |
22.01.2024 | 69,87 | 71,14 | 69,61 | 70,16 | 1,46% | 1.379.879,00 |
19.01.2024 | 68,64 | 70,16 | 67,10 | 69,15 | 0,86% | 1.876.575,00 |
18.01.2024 | 68,01 | 68,91 | 67,89 | 68,56 | 1,06% | 2.159.430,00 |
17.01.2024 | 68,26 | 69,25 | 66,86 | 67,84 | -2,56% | 2.488.605,00 |
16.01.2024 | 68,87 | 69,94 | 68,22 | 69,62 | 0,04% | 1.762.803,00 |
12.01.2024 | 72,23 | 72,76 | 69,16 | 69,59 | -3,19% | 2.116.487,00 |
11.01.2024 | 72,49 | 72,49 | 70,61 | 71,88 | -0,96% | 4.046.265,00 |
10.01.2024 | 72,58 | 72,88 | 71,21 | 72,58 | 0,07% | 1.742.736,00 |
09.01.2024 | 72,23 | 72,78 | 71,64 | 72,53 | -0,66% | 1.462.798,00 |
08.01.2024 | 72,82 | 73,89 | 72,18 | 73,01 | 0,01% | 1.469.614,00 |
05.01.2024 | 71,42 | 74,09 | 71,18 | 73,00 | 1,63% | 1.535.977,00 |
04.01.2024 | 72,14 | 72,86 | 71,50 | 71,83 | -0,97% | 1.653.363,00 |
03.01.2024 | 74,53 | 75,28 | 72,16 | 72,53 | -4,82% | 2.473.401,00 |
02.01.2024 | 76,55 | 77,63 | 75,41 | 76,20 | -0,70% | 2.176.332,00 |
29.12.2023 | 76,73 | 77,52 | 76,47 | 76,74 | -1,41% | 1.408.770,00 |
28.12.2023 | 77,42 | 78,02 | 76,77 | 77,84 | -0,21% | 1.057.211,00 |
27.12.2023 | 76,38 | 78,29 | 75,98 | 78,00 | 2,39% | 2.110.152,00 |
26.12.2023 | 76,41 | 76,47 | 74,32 | 76,18 | -0,44% | 2.240.717,00 |
22.12.2023 | 77,94 | 78,93 | 76,09 | 76,52 | -2,58% | 2.309.353,00 |
21.12.2023 | 84,20 | 84,20 | 77,23 | 78,55 | 5,18% | 7.567.985,00 |
20.12.2023 | 75,94 | 77,17 | 74,61 | 74,68 | -2,56% | 3.818.531,00 |
19.12.2023 | 75,20 | 77,43 | 75,01 | 76,64 | 1,66% | 3.400.639,00 |
18.12.2023 | 74,96 | 76,01 | 74,21 | 75,39 | 0,87% | 2.705.330,00 |
15.12.2023 | 75,16 | 76,66 | 74,28 | 74,74 | -0,35% | 3.902.191,00 |
14.12.2023 | 72,48 | 76,38 | 72,48 | 75,00 | 5,56% | 4.292.681,00 |
13.12.2023 | 65,97 | 71,45 | 65,93 | 71,05 | 7,72% | 2.991.888,00 |
12.12.2023 | 66,54 | 66,78 | 65,38 | 65,96 | -1,58% | 1.311.697,00 |
11.12.2023 | 67,24 | 68,00 | 66,46 | 67,02 | -0,30% | 1.115.638,00 |
08.12.2023 | 66,92 | 68,03 | 66,81 | 67,22 | 0,51% | 1.641.879,00 |
07.12.2023 | 66,23 | 67,06 | 65,85 | 66,88 | 1,44% | 1.552.394,00 |
06.12.2023 | 66,54 | 67,87 | 65,48 | 65,93 | 0,95% | 1.532.711,00 |
05.12.2023 | 66,19 | 66,80 | 64,72 | 65,31 | -4,35% | 2.113.109,00 |
04.12.2023 | 67,26 | 68,73 | 67,00 | 68,28 | 1,32% | 1.609.149,00 |
01.12.2023 | 63,75 | 67,50 | 63,26 | 67,39 | 5,40% | 2.389.634,00 |
30.11.2023 | 63,93 | 64,41 | 62,90 | 63,94 | 1,23% | 2.031.858,00 |
29.11.2023 | 63,68 | 65,06 | 62,98 | 63,16 | -0,82% | 2.003.942,00 |
28.11.2023 | 63,96 | 63,98 | 62,91 | 63,68 | -0,34% | 1.412.923,00 |
27.11.2023 | 63,77 | 64,44 | 63,33 | 63,90 | -0,41% | 1.243.777,00 |
24.11.2023 | 64,00 | 64,33 | 63,35 | 64,16 | 0,47% | 490.655,00 |
22.11.2023 | 64,54 | 64,91 | 63,32 | 63,86 | -0,56% | 1.583.063,00 |
21.11.2023 | 64,18 | 64,53 | 63,45 | 64,22 | -1,26% | 1.820.696,00 |
20.11.2023 | 63,73 | 65,61 | 63,25 | 65,04 | 1,67% | 1.639.238,00 |
17.11.2023 | 65,17 | 65,59 | 63,29 | 63,97 | -0,28% | 2.196.080,00 |
16.11.2023 | 66,79 | 67,25 | 62,76 | 64,15 | -5,56% | 3.338.833,00 |
15.11.2023 | 68,35 | 69,00 | 67,43 | 67,93 | -0,44% | 1.658.154,00 |
14.11.2023 | 65,93 | 68,67 | 65,52 | 68,23 | 7,30% | 2.381.495,00 |
13.11.2023 | 62,45 | 63,98 | 62,45 | 63,59 | 0,35% | 1.116.527,00 |
10.11.2023 | 63,10 | 63,42 | 61,73 | 63,37 | 1,38% | 1.608.959,00 |
09.11.2023 | 64,50 | 64,52 | 62,32 | 62,51 | -2,45% | 1.356.979,00 |
08.11.2023 | 64,20 | 64,54 | 63,42 | 64,08 | -0,39% | 1.049.815,00 |
07.11.2023 | 65,87 | 65,87 | 63,44 | 64,33 | -2,60% | 2.258.650,00 |
06.11.2023 | 66,47 | 66,62 | 64,97 | 66,05 | -1,37% | 1.741.291,00 |
03.11.2023 | 64,76 | 67,51 | 64,62 | 66,97 | 5,23% | 2.759.348,00 |