America's Car-Mart, Inc. CRMT
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,01-0,02 (-1,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,03 | +1,47 % | $1,05 | $1,13 | $1,00 | 250,87K |
| 2026-09-30 | $1,02 | 0,00 % | $1,03 | $1,09 | $1,01 | 308,90K |
| 2026-09-29 | $1,02 | -0,97 % | $1,03 | $1,14 | $1,00 | 381,20K |
| 2026-09-28 | $1,03 | -2,83 % | $1,17 | $1,17 | $1,01 | 516,60K |
| 2026-09-25 | $1,06 | -22,06 % | $1,40 | $1,40 | $1,06 | 965,20K |
| 2026-09-24 | $1,36 | -18,56 % | $1,68 | $1,69 | $1,34 | 423,40K |
| 2026-09-23 | $1,67 | -1,76 % | $1,69 | $1,71 | $1,63 | 124,90K |
| 2026-09-22 | $1,70 | +3,03 % | $1,63 | $1,72 | $1,62 | 179,70K |
| 2026-09-21 | $1,65 | -5,17 % | $1,77 | $1,80 | $1,64 | 196,20K |
| 2026-09-18 | $1,74 | -2,25 % | $1,82 | $1,93 | $1,71 | 296,70K |
| 2026-09-17 | $1,78 | -1,66 % | $1,85 | $1,87 | $1,70 | 163,30K |
| 2026-09-16 | $1,81 | +7,74 % | $1,67 | $1,90 | $1,62 | 429,70K |
| 2026-09-15 | $1,68 | -4,55 % | $1,76 | $1,79 | $1,64 | 227,20K |
| 2026-09-14 | $1,76 | -7,37 % | $1,89 | $2,02 | $1,74 | 608,20K |
| 2026-09-11 | $1,90 | +19,50 % | $1,68 | $2,14 | $1,63 | 2,97M |
| 2026-09-10 | $1,59 | +7,43 % | $1,46 | $1,69 | $1,37 | 1,38M |
| 2026-09-09 | $1,48 | -40,56 % | $2,14 | $2,14 | $1,40 | 2,84M |
| 2026-09-08 | $2,49 | +3,75 % | $2,42 | $2,63 | $2,30 | 345,20K |
| 2026-09-04 | $2,40 | +8,60 % | $2,20 | $2,45 | $2,13 | 190,70K |
| 2026-09-03 | $2,21 | -0,90 % | $2,26 | $2,37 | $2,18 | 175,30K |
| 2026-09-02 | $2,23 | -0,45 % | $2,25 | $2,32 | $2,21 | 91,30K |
| 2026-09-01 | $2,24 | -2,61 % | $2,29 | $2,29 | $2,18 | 180,50K |
| 2026-08-31 | $2,30 | -3,36 % | $2,36 | $2,42 | $2,27 | 252,80K |
| 2026-08-28 | $2,38 | +3,03 % | $2,34 | $2,44 | $2,29 | 123,50K |
| 2026-08-27 | $2,31 | +4,52 % | $2,17 | $2,38 | $2,13 | 219,20K |
| 2026-08-26 | $2,21 | -5,96 % | $2,34 | $2,37 | $2,14 | 152,80K |
| 2026-08-25 | $2,35 | +5,86 % | $2,20 | $2,48 | $2,20 | 144,00K |
| 2026-08-24 | $2,22 | -6,72 % | $2,38 | $2,40 | $2,16 | 259,90K |
| 2026-08-21 | $2,38 | -15,90 % | $2,87 | $2,94 | $2,36 | 386,00K |
| 2026-08-20 | $2,83 | -8,12 % | $3,03 | $3,10 | $2,81 | 316,10K |
| 2026-08-19 | $3,08 | 0,00 % | $3,03 | $3,21 | $3,02 | 152,00K |
| 2026-08-18 | $3,08 | -1,91 % | $3,09 | $3,18 | $3,02 | 120,20K |
| 2026-08-17 | $3,14 | +1,62 % | $3,07 | $3,30 | $3,02 | 255,50K |
| 2026-08-14 | $3,09 | 0,00 % | $3,03 | $3,20 | $2,94 | 184,70K |
| 2026-08-13 | $3,09 | -1,90 % | $3,15 | $3,32 | $3,02 | 178,10K |
| 2026-08-12 | $3,15 | -2,17 % | $3,29 | $3,29 | $3,05 | 199,40K |
| 2026-08-11 | $3,22 | +2,88 % | $3,11 | $3,31 | $3,11 | 80,10K |
| 2026-08-10 | $3,13 | -3,10 % | $3,23 | $3,37 | $3,11 | 139,50K |
| 2026-08-07 | $3,23 | -2,12 % | $3,31 | $3,43 | $3,18 | 181,10K |
| 2026-08-06 | $3,30 | -3,23 % | $3,38 | $3,49 | $3,26 | 77,90K |
| 2026-08-05 | $3,41 | +3,02 % | $3,31 | $3,44 | $3,12 | 129,60K |
| 2026-08-04 | $3,31 | -5,43 % | $3,45 | $3,66 | $3,27 | 304,80K |
| 2026-08-03 | $3,50 | +9,72 % | $3,10 | $3,67 | $3,05 | 353,50K |
| 2026-07-31 | $3,19 | -0,62 % | $3,21 | $3,25 | $3,00 | 194,80K |
| 2026-07-30 | $3,21 | +3,22 % | $3,18 | $3,26 | $3,10 | 135,30K |
| 2026-07-29 | $3,11 | -4,60 % | $3,20 | $3,28 | $3,00 | 211,40K |
| 2026-07-28 | $3,26 | -2,69 % | $3,30 | $3,45 | $3,23 | 123,90K |
| 2026-07-27 | $3,35 | +10,20 % | $3,12 | $3,56 | $3,12 | 276,30K |
| 2026-07-24 | $3,04 | -16,48 % | $3,56 | $3,64 | $3,00 | 414,90K |
| 2026-07-23 | $3,64 | -0,55 % | $3,51 | $3,79 | $3,35 | 352,40K |
| 2026-07-22 | $3,66 | -6,15 % | $4,06 | $4,12 | $3,60 | 323,10K |
| 2026-07-21 | $3,90 | +13,04 % | $3,45 | $3,95 | $3,03 | 694,50K |
| 2026-07-20 | $3,45 | -8,49 % | $3,74 | $3,86 | $3,44 | 265,90K |
| 2026-07-17 | $3,77 | -10,02 % | $3,96 | $4,46 | $3,66 | 498,60K |
| 2026-07-16 | $4,19 | -2,33 % | $4,36 | $4,74 | $3,75 | 584,10K |
| 2026-07-15 | $4,29 | +0,23 % | $4,21 | $4,60 | $3,95 | 1,30M |
| 2026-07-14 | $4,28 | +41,72 % | $2,93 | $4,34 | $2,90 | 5,36M |
| 2026-07-13 | $3,02 | -6,79 % | $3,26 | $3,64 | $3,01 | 517,80K |
| 2026-07-10 | $3,24 | -6,90 % | $3,52 | $3,60 | $3,22 | 261,80K |
| 2026-07-09 | $3,48 | +5,14 % | $3,31 | $3,70 | $3,10 | 397,20K |
| 2026-07-08 | $3,31 | +3,12 % | $3,25 | $3,37 | $3,01 | 402,60K |
| 2026-07-07 | $3,21 | +8,08 % | $3,00 | $3,23 | $2,85 | 352,70K |
| 2026-07-06 | $2,97 | +12,08 % | $2,65 | $3,00 | $2,56 | 375,90K |
| 2026-07-02 | $2,65 | -5,02 % | $2,80 | $3,24 | $2,60 | 814,30K |
| 2026-07-01 | $2,79 | 0,00 % | $2,75 | $3,04 | $2,75 | 427,70K |
| 2026-06-30 | $2,79 | +8,98 % | $2,57 | $2,85 | $2,55 | 434,80K |
| 2026-06-29 | $2,56 | -1,54 % | $2,51 | $2,64 | $2,43 | 721,60K |
| 2026-06-26 | $2,60 | -31,40 % | $3,42 | $3,55 | $2,28 | 3,55M |
| 2026-06-25 | $3,79 | +6,16 % | $3,61 | $4,22 | $3,43 | 1,05M |
| 2026-06-24 | $3,57 | -7,51 % | $3,78 | $4,24 | $3,54 | 1,80M |
| 2026-06-23 | $3,86 | +28,24 % | $2,89 | $4,16 | $2,86 | 12,21M |
| 2026-06-22 | $3,01 | +25,42 % | $3,53 | $3,53 | $2,87 | 48,26M |
| 2026-06-18 | $2,40 | +8,60 % | $2,19 | $2,42 | $2,05 | 764,20K |
| 2026-06-17 | $2,21 | -5,56 % | $2,31 | $2,45 | $2,20 | 815,10K |
| 2026-06-16 | $2,34 | -2,90 % | $2,45 | $3,00 | $2,16 | 1,39M |
| 2026-06-15 | $2,41 | +15,31 % | $2,35 | $2,88 | $2,10 | 2,62M |
| 2026-06-12 | $2,09 | -22,30 % | $2,65 | $2,68 | $1,91 | 2,91M |
| 2026-06-11 | $2,69 | +13,50 % | $2,10 | $2,96 | $1,94 | 2,43M |
| 2026-06-10 | $2,37 | -55,03 % | $5,17 | $5,82 | $1,38 | 7,93M |
| 2026-06-09 | $5,27 | -19,05 % | $6,50 | $6,81 | $5,25 | 327,60K |
| 2026-06-08 | $6,51 | -15,78 % | $7,17 | $7,17 | $6,51 | 190,60K |
| 2026-06-05 | $7,73 | -1,53 % | $7,86 | $8,00 | $7,21 | 141,30K |
| 2026-06-04 | $7,85 | +6,51 % | $7,45 | $7,85 | $7,17 | 194,80K |
| 2026-06-03 | $7,37 | -11,63 % | $7,83 | $8,63 | $7,32 | 253,70K |
| 2026-06-02 | $8,34 | +21,57 % | $6,95 | $8,37 | $6,50 | 616,60K |
| 2026-06-01 | $6,86 | -44,18 % | $12,01 | $12,12 | $6,68 | 1,08M |
| 2026-05-29 | $12,29 | -4,28 % | $12,87 | $13,10 | $12,20 | 69,20K |
| 2026-05-28 | $12,84 | +4,39 % | $12,21 | $12,92 | $11,94 | 75,60K |
| 2026-05-27 | $12,30 | +4,50 % | $11,89 | $12,75 | $11,80 | 56,30K |
| 2026-05-26 | $11,77 | -0,93 % | $11,98 | $12,30 | $11,55 | 63,70K |