70,272$
0,89%
Echtzeit-Aktienkurs CarMax
Bid:
Ask:
Aktienkurse zur CarMax Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 70,06 | 70,84 | 69,30 | 70,26 | 0,88% | 2.273.272,00 |
30.05.2024 | 68,12 | 69,89 | 67,77 | 69,65 | 3,29% | 1.568.675,00 |
29.05.2024 | 67,92 | 68,52 | 66,87 | 67,43 | -2,49% | 1.595.212,00 |
28.05.2024 | 70,17 | 70,43 | 68,94 | 69,15 | -1,04% | 1.271.477,00 |
24.05.2024 | 69,42 | 69,89 | 68,97 | 69,88 | 1,38% | 733.951,00 |
23.05.2024 | 69,88 | 69,95 | 68,43 | 68,93 | -1,19% | 1.345.647,00 |
22.05.2024 | 71,70 | 71,97 | 69,53 | 69,76 | -3,07% | 1.733.035,00 |
21.05.2024 | 72,55 | 72,84 | 71,48 | 71,97 | -0,83% | 1.612.160,00 |
20.05.2024 | 73,04 | 73,27 | 72,07 | 72,57 | -0,34% | 1.170.134,00 |
17.05.2024 | 72,40 | 73,18 | 71,81 | 72,82 | -0,22% | 1.725.666,00 |
16.05.2024 | 74,26 | 74,74 | 72,88 | 72,98 | -1,84% | 1.568.866,00 |
15.05.2024 | 76,63 | 76,65 | 74,17 | 74,35 | -1,86% | 1.797.601,00 |
14.05.2024 | 76,20 | 77,78 | 75,16 | 75,76 | 1,15% | 2.178.313,00 |
13.05.2024 | 72,41 | 76,79 | 72,24 | 74,90 | 4,45% | 3.374.687,00 |
10.05.2024 | 71,19 | 71,94 | 70,81 | 71,71 | 0,94% | 1.404.958,00 |
09.05.2024 | 70,50 | 71,59 | 70,43 | 71,04 | 1,00% | 1.741.565,00 |
08.05.2024 | 68,38 | 70,58 | 68,24 | 70,34 | 1,60% | 1.674.167,00 |
07.05.2024 | 69,96 | 70,92 | 69,22 | 69,23 | -0,52% | 1.532.979,00 |
06.05.2024 | 69,68 | 70,41 | 69,22 | 69,59 | 1,28% | 1.794.492,00 |
03.05.2024 | 69,43 | 70,34 | 68,65 | 68,71 | 0,98% | 1.860.154,00 |
02.05.2024 | 68,67 | 68,71 | 65,83 | 68,04 | 1,23% | 2.950.149,00 |
01.05.2024 | 67,90 | 69,19 | 67,02 | 67,21 | -1,12% | 1.788.644,00 |
30.04.2024 | 68,42 | 68,98 | 67,56 | 67,97 | -1,99% | 2.072.962,00 |
29.04.2024 | 70,02 | 70,65 | 69,18 | 69,35 | -0,34% | 1.674.157,00 |
26.04.2024 | 69,07 | 70,21 | 69,05 | 69,59 | 0,53% | 2.625.796,00 |
25.04.2024 | 69,04 | 69,56 | 67,65 | 69,22 | -1,49% | 2.809.779,00 |
24.04.2024 | 69,44 | 70,78 | 69,04 | 70,27 | 0,83% | 2.882.585,00 |
23.04.2024 | 68,19 | 70,00 | 68,02 | 69,69 | 2,67% | 1.563.135,00 |
22.04.2024 | 68,40 | 68,69 | 67,31 | 67,88 | -0,67% | 1.884.367,00 |
19.04.2024 | 68,00 | 68,75 | 67,87 | 68,34 | 0,63% | 1.824.702,00 |
18.04.2024 | 68,83 | 69,67 | 67,72 | 67,91 | -0,90% | 2.508.444,00 |
17.04.2024 | 69,99 | 70,25 | 68,51 | 68,53 | -1,82% | 2.110.152,00 |
16.04.2024 | 69,57 | 70,14 | 68,92 | 69,80 | 0,49% | 3.049.402,00 |
15.04.2024 | 71,06 | 71,93 | 69,02 | 69,46 | -2,73% | 3.638.042,00 |
12.04.2024 | 70,97 | 72,47 | 70,50 | 71,41 | -0,79% | 4.231.192,00 |
11.04.2024 | 73,38 | 74,46 | 68,50 | 71,98 | -9,23% | 14.125.488,00 |
10.04.2024 | 80,52 | 80,92 | 78,90 | 79,30 | -4,90% | 3.605.847,00 |
09.04.2024 | 83,05 | 84,02 | 82,80 | 83,39 | 0,63% | 1.844.350,00 |
08.04.2024 | 83,07 | 83,78 | 82,24 | 82,87 | 1,69% | 1.758.966,00 |
05.04.2024 | 80,50 | 81,86 | 80,03 | 81,49 | 1,02% | 1.693.829,00 |
04.04.2024 | 83,94 | 84,53 | 80,28 | 80,67 | -3,53% | 2.161.320,00 |
03.04.2024 | 83,68 | 84,20 | 82,74 | 83,62 | -0,23% | 2.722.478,00 |
02.04.2024 | 85,13 | 85,70 | 83,71 | 83,81 | -2,48% | 2.115.804,00 |
01.04.2024 | 86,33 | 86,61 | 85,08 | 85,94 | -1,34% | 2.028.906,00 |
28.03.2024 | 87,25 | 88,22 | 86,92 | 87,11 | 0,15% | 1.937.866,00 |
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 |