CarMax, Inc. KMX
NYSE · Vereinigte Staaten · Einzelhandel
$55,11-4,12 (-6,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,11 | -6,96 % | $59,14 | $59,14 | $55,00 | 6,24M |
| 2026-09-29 | $59,23 | +4,74 % | $60,41 | $63,67 | $58,03 | 12,23M |
| 2026-09-28 | $56,55 | -1,15 % | $57,17 | $58,77 | $56,24 | 6,36M |
| 2026-09-25 | $57,21 | +1,51 % | $56,75 | $58,59 | $56,26 | 2,73M |
| 2026-09-24 | $56,36 | -1,91 % | $57,07 | $58,50 | $55,24 | 2,45M |
| 2026-09-23 | $57,46 | +1,09 % | $56,83 | $59,34 | $54,90 | 5,34M |
| 2026-09-22 | $56,84 | -1,76 % | $58,66 | $58,66 | $56,19 | 3,05M |
| 2026-09-21 | $57,86 | +1,14 % | $57,58 | $58,81 | $57,09 | 3,04M |
| 2026-09-18 | $57,21 | -2,00 % | $59,13 | $59,37 | $56,42 | 4,21M |
| 2026-09-17 | $58,38 | -0,71 % | $59,35 | $59,98 | $57,95 | 1,79M |
| 2026-09-16 | $58,80 | -1,77 % | $60,07 | $60,09 | $58,45 | 2,05M |
| 2026-09-15 | $59,86 | -2,97 % | $61,30 | $61,52 | $59,79 | 2,09M |
| 2026-09-14 | $61,69 | +0,60 % | $61,32 | $61,94 | $60,88 | 1,26M |
| 2026-09-11 | $61,32 | +1,32 % | $61,42 | $62,25 | $60,71 | 1,36M |
| 2026-09-10 | $60,52 | +0,38 % | $60,50 | $61,00 | $59,65 | 1,48M |
| 2026-09-09 | $60,29 | -0,46 % | $59,66 | $60,95 | $59,00 | 1,58M |
| 2026-09-08 | $60,57 | -4,30 % | $62,30 | $62,39 | $60,21 | 1,98M |
| 2026-09-04 | $63,29 | +1,04 % | $62,23 | $63,39 | $62,10 | 1,16M |
| 2026-09-03 | $62,64 | +1,97 % | $62,18 | $63,10 | $61,40 | 1,59M |
| 2026-09-02 | $61,43 | +0,70 % | $60,81 | $62,19 | $60,81 | 1,37M |
| 2026-09-01 | $61,00 | -0,54 % | $61,06 | $61,49 | $60,17 | 1,65M |
| 2026-08-31 | $61,33 | -1,26 % | $62,42 | $62,56 | $61,16 | 1,12M |
| 2026-08-28 | $62,11 | -0,85 % | $63,53 | $63,53 | $61,92 | 958,40K |
| 2026-08-27 | $62,64 | -1,88 % | $63,48 | $63,84 | $62,61 | 1,23M |
| 2026-08-26 | $63,84 | -0,59 % | $64,76 | $65,28 | $63,75 | 1,50M |
| 2026-08-25 | $64,22 | +2,26 % | $63,09 | $64,59 | $62,65 | 2,03M |
| 2026-08-24 | $62,80 | +1,08 % | $62,59 | $63,15 | $61,35 | 2,21M |
| 2026-08-21 | $62,13 | +1,77 % | $61,65 | $63,00 | $61,03 | 1,61M |
| 2026-08-20 | $61,05 | +3,56 % | $58,50 | $61,84 | $57,70 | 2,61M |
| 2026-08-19 | $58,95 | +2,70 % | $58,26 | $59,77 | $57,73 | 1,83M |
| 2026-08-18 | $57,40 | -1,93 % | $58,85 | $59,00 | $57,25 | 1,56M |
| 2026-08-17 | $58,53 | -2,32 % | $59,48 | $60,12 | $58,27 | 2,46M |
| 2026-08-14 | $59,92 | -0,22 % | $60,58 | $60,84 | $59,43 | 1,43M |
| 2026-08-13 | $60,05 | +2,28 % | $59,00 | $60,27 | $58,36 | 1,93M |
| 2026-08-12 | $58,71 | +0,91 % | $58,66 | $58,94 | $57,28 | 1,40M |
| 2026-08-11 | $58,18 | -1,02 % | $58,26 | $58,87 | $57,57 | 1,46M |
| 2026-08-10 | $58,78 | +1,03 % | $57,97 | $59,59 | $57,61 | 1,58M |
| 2026-08-07 | $58,18 | +0,21 % | $58,44 | $58,95 | $58,04 | 1,44M |
| 2026-08-06 | $58,06 | +2,45 % | $56,92 | $59,35 | $56,51 | 2,16M |
| 2026-08-05 | $56,67 | -1,46 % | $58,28 | $59,29 | $56,22 | 2,24M |
| 2026-08-04 | $57,51 | -1,57 % | $58,47 | $59,40 | $57,48 | 2,52M |
| 2026-08-03 | $58,43 | +2,04 % | $57,89 | $58,60 | $57,65 | 1,28M |
| 2026-07-31 | $57,26 | -2,45 % | $58,38 | $58,51 | $56,91 | 2,10M |
| 2026-07-30 | $58,70 | -0,69 % | $57,98 | $58,88 | $56,94 | 2,03M |
| 2026-07-29 | $59,11 | +0,39 % | $60,18 | $61,15 | $58,97 | 4,40M |
| 2026-07-28 | $58,88 | +0,82 % | $58,99 | $59,48 | $57,78 | 2,60M |
| 2026-07-27 | $58,40 | +0,19 % | $59,28 | $60,23 | $57,92 | 2,46M |
| 2026-07-24 | $58,29 | -0,17 % | $58,10 | $59,65 | $57,56 | 3,72M |
| 2026-07-23 | $58,39 | +1,64 % | $57,22 | $58,63 | $56,70 | 3,73M |
| 2026-07-22 | $57,45 | -0,28 % | $58,32 | $59,34 | $57,22 | 3,35M |
| 2026-07-21 | $57,61 | +3,04 % | $57,40 | $58,37 | $57,00 | 3,63M |
| 2026-07-20 | $55,91 | -2,48 % | $58,01 | $58,04 | $55,73 | 1,80M |
| 2026-07-17 | $57,33 | -1,95 % | $57,89 | $58,87 | $56,93 | 1,73M |
| 2026-07-16 | $58,47 | -0,80 % | $59,39 | $61,10 | $58,31 | 2,77M |
| 2026-07-15 | $58,94 | +5,76 % | $56,00 | $59,64 | $55,93 | 4,72M |
| 2026-07-14 | $55,73 | +1,57 % | $55,38 | $55,84 | $53,89 | 1,86M |
| 2026-07-13 | $54,87 | +2,58 % | $54,38 | $55,75 | $54,18 | 3,26M |
| 2026-07-10 | $53,49 | +4,86 % | $51,55 | $54,25 | $51,39 | 2,29M |
| 2026-07-09 | $51,01 | +1,41 % | $50,67 | $51,50 | $50,10 | 1,62M |
| 2026-07-08 | $50,30 | -1,47 % | $50,56 | $50,95 | $49,50 | 2,49M |
| 2026-07-07 | $51,05 | +1,67 % | $50,86 | $52,51 | $50,36 | 3,58M |
| 2026-07-06 | $50,21 | -1,51 % | $51,12 | $51,30 | $49,37 | 2,36M |
| 2026-07-02 | $50,98 | -1,62 % | $51,93 | $52,30 | $49,93 | 2,76M |
| 2026-07-01 | $51,82 | -2,02 % | $52,63 | $53,15 | $51,68 | 3,32M |
| 2026-06-30 | $52,89 | -0,49 % | $52,78 | $53,26 | $52,08 | 2,57M |
| 2026-06-29 | $53,15 | +0,74 % | $53,17 | $54,51 | $52,73 | 3,59M |
| 2026-06-26 | $52,76 | -0,26 % | $52,45 | $53,56 | $51,94 | 3,46M |
| 2026-06-25 | $52,90 | +4,15 % | $52,61 | $53,82 | $51,82 | 3,44M |
| 2026-06-24 | $50,79 | -2,16 % | $52,36 | $53,76 | $50,46 | 4,17M |
| 2026-06-23 | $51,91 | -0,94 % | $52,00 | $52,88 | $51,20 | 2,50M |
| 2026-06-22 | $52,40 | -2,35 % | $52,64 | $53,83 | $51,85 | 5,78M |
| 2026-06-18 | $53,66 | +13,14 % | $48,30 | $53,93 | $47,73 | 7,34M |
| 2026-06-17 | $47,43 | -8,98 % | $49,97 | $49,97 | $46,58 | 9,64M |
| 2026-06-16 | $52,11 | -0,19 % | $52,78 | $53,52 | $51,40 | 7,55M |
| 2026-06-15 | $52,21 | +1,85 % | $51,87 | $52,91 | $51,12 | 5,02M |
| 2026-06-12 | $51,26 | -0,60 % | $51,71 | $52,06 | $50,60 | 3,27M |
| 2026-06-11 | $51,57 | +6,33 % | $48,94 | $51,59 | $48,59 | 4,14M |
| 2026-06-10 | $48,50 | +1,02 % | $47,92 | $49,17 | $47,71 | 3,64M |
| 2026-06-09 | $48,01 | +1,07 % | $47,50 | $49,43 | $46,86 | 2,22M |
| 2026-06-08 | $47,50 | +0,74 % | $46,81 | $49,32 | $45,99 | 3,59M |
| 2026-06-05 | $47,15 | +0,49 % | $47,00 | $47,21 | $46,17 | 2,10M |
| 2026-06-04 | $46,92 | +1,93 % | $46,41 | $47,59 | $45,35 | 2,98M |
| 2026-06-03 | $46,03 | +4,78 % | $43,74 | $47,79 | $43,52 | 5,09M |
| 2026-06-02 | $43,93 | -2,42 % | $45,00 | $45,05 | $43,24 | 3,00M |
| 2026-06-01 | $45,02 | +0,90 % | $44,50 | $45,12 | $43,87 | 2,51M |
| 2026-05-29 | $44,62 | +1,64 % | $44,28 | $45,43 | $43,79 | 3,89M |
| 2026-05-28 | $43,90 | +3,88 % | $41,63 | $44,03 | $41,30 | 2,74M |
| 2026-05-27 | $42,26 | +3,99 % | $41,12 | $42,84 | $41,08 | 4,29M |
| 2026-05-26 | $40,64 | +0,77 % | $40,50 | $42,09 | $40,30 | 2,88M |
| 2026-05-22 | $40,33 | +3,62 % | $38,96 | $40,38 | $38,96 | 1,88M |