Deutsche Märkte geschlossen

CarMax, Inc. (KMX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,51+0,59 (+0,50%)
Börsenschluss: 4:02PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2021119,29122,02118,48119,51119,511.397.900
25. Feb. 2021121,85124,19118,26118,92118,92982.500
24. Feb. 2021119,26121,99119,00121,84121,84774.800
23. Feb. 2021118,81119,54115,57119,26119,26760.600
22. Feb. 2021120,78121,58119,32119,38119,38751.300
19. Feb. 2021120,80122,77120,69121,32121,32923.100
18. Feb. 2021121,71122,47119,37120,24120,24982.800
17. Feb. 2021121,75123,16119,53122,51122,51927.300
16. Feb. 2021125,87127,03122,27122,36122,361.181.600
12. Feb. 2021125,53126,64124,76125,10125,10659.900
11. Feb. 2021125,55127,80125,05126,84126,84477.500
10. Feb. 2021125,54127,13125,15125,42125,42906.000
09. Feb. 2021126,44126,44125,03125,42125,42678.700
08. Feb. 2021126,53128,55126,53126,85126,85724.000
05. Feb. 2021126,91127,49125,55126,17126,171.103.300
04. Feb. 2021123,76126,00123,47125,66125,66869.300
03. Feb. 2021122,82124,09121,29123,31123,31880.800
02. Feb. 2021118,16123,56117,56123,04123,041.360.100
01. Feb. 2021119,61120,00116,74116,91116,911.552.900
29. Jan. 2021120,34120,98116,77117,78117,781.508.500
28. Jan. 2021121,49123,53120,21121,29121,291.785.600
27. Jan. 2021125,81126,20120,32121,45121,452.598.100
26. Jan. 2021121,26128,58121,08127,79127,792.606.100
25. Jan. 2021119,02122,11118,65120,96120,961.777.500
22. Jan. 2021119,78120,48117,70118,64118,641.349.600
21. Jan. 2021122,93123,70119,86120,29120,291.961.200
20. Jan. 2021117,06124,91116,77122,79122,794.015.400
19. Jan. 2021108,97116,70107,30116,43116,432.771.800
15. Jan. 2021105,38107,00104,86106,44106,441.028.800
14. Jan. 2021105,93107,23105,23106,35106,35973.400
13. Jan. 2021106,66108,22105,44105,49105,491.289.000
12. Jan. 2021104,26106,64103,86106,50106,501.321.400
11. Jan. 2021101,04104,71100,88104,64104,641.049.400
08. Jan. 2021100,33103,15100,33102,10102,101.608.100
07. Jan. 202198,62100,6197,43100,30100,301.819.300
06. Jan. 202194,0598,3494,0597,9697,961.710.400
05. Jan. 202193,2494,3192,3694,2094,201.532.400
04. Jan. 202194,3094,3792,1393,3093,301.665.400
31. Dez. 202094,1895,0092,8994,4694,461.171.100
30. Dez. 202091,7994,8591,7594,6294,621.307.800
29. Dez. 202091,0192,4590,3092,2492,241.225.100
28. Dez. 202092,8492,8490,8891,0091,001.346.100
24. Dez. 202093,2893,4791,2592,3092,301.042.300
23. Dez. 202092,9494,0192,0093,1893,182.539.300
22. Dez. 202096,6298,8391,8392,3392,339.158.500
21. Dez. 202097,52100,6897,21100,46100,462.899.700
18. Dez. 202099,37100,4497,9498,2598,253.965.300
17. Dez. 202098,7299,9097,0199,7999,791.545.000
16. Dez. 202096,5499,5596,1699,0899,081.567.900
15. Dez. 202093,8896,3893,8196,1396,131.070.500
14. Dez. 202094,9495,4192,3092,5492,541.455.900
11. Dez. 202093,9094,9593,3993,9393,93807.700
10. Dez. 202094,2495,2293,5594,3494,34737.900
09. Dez. 202092,8795,0992,1694,8794,871.527.100
08. Dez. 202095,1895,7793,9094,3894,381.219.700
07. Dez. 202096,4397,3095,5896,0696,061.112.500
04. Dez. 202096,6297,0995,6596,5096,501.007.400
03. Dez. 202096,2797,3495,6596,2796,27882.100
02. Dez. 202095,4796,6993,3096,4796,471.414.200
01. Dez. 202094,4396,3193,5796,1496,141.301.800
30. Nov. 202094,9195,9592,6593,4893,48986.100
27. Nov. 202095,5496,8794,8895,3795,37394.100
25. Nov. 202095,2095,7793,9495,2995,29834.600
24. Nov. 202097,3697,8295,8296,0496,041.083.200
23. Nov. 202095,5097,2094,8896,4496,441.249.100
20. Nov. 202094,4695,3793,7694,5594,551.176.000
19. Nov. 202092,6894,5592,0694,5394,53959.400
18. Nov. 202094,5395,5592,7292,8292,821.394.800
17. Nov. 202096,7996,7994,3194,7394,731.211.700
16. Nov. 202097,2898,2395,0997,5997,59886.000
13. Nov. 202093,8795,7193,7895,4895,48924.800
12. Nov. 202092,8893,9691,6693,1093,101.083.100
11. Nov. 202094,3994,9392,7093,4293,421.171.400
10. Nov. 202096,2196,6592,9494,3194,311.367.600
09. Nov. 202096,70101,1695,8495,9795,971.499.000
06. Nov. 202093,6393,7692,1192,7592,75682.600
05. Nov. 202092,9294,2792,4493,3293,32718.100
04. Nov. 202091,8594,1991,5491,5591,551.056.600
03. Nov. 202090,1393,9690,1393,1293,121.154.700
02. Nov. 202087,2089,1687,1189,0889,081.174.100
30. Okt. 202087,4188,4485,7986,4486,441.322.600
29. Okt. 202087,5388,7486,4788,2188,211.381.500
28. Okt. 202085,0388,4684,7087,8887,881.414.000
27. Okt. 202089,1489,4387,2587,4487,441.267.300
26. Okt. 202090,1490,3587,2788,7988,791.317.300
23. Okt. 202091,9292,0489,5990,9590,95950.200
22. Okt. 202089,5391,6889,0091,4291,421.075.500
21. Okt. 202093,0793,8989,6889,8189,811.083.600
20. Okt. 202092,2492,7791,0891,1391,131.178.300
19. Okt. 202094,7695,7691,9392,0492,041.063.600
16. Okt. 202093,3894,3392,5193,7493,741.251.800
15. Okt. 202090,5093,7390,2593,1293,121.674.300
14. Okt. 202093,7493,9291,3191,5891,581.963.400
13. Okt. 202092,5295,4492,1293,1393,132.132.500
12. Okt. 202094,9895,2092,4992,5192,511.878.900
09. Okt. 202096,8097,2994,6594,9694,962.174.900
08. Okt. 202094,5796,1093,5395,9495,94764.100
07. Okt. 202093,8695,0493,4494,1094,101.542.100
06. Okt. 202098,8298,8493,0093,1593,152.021.200
05. Okt. 202096,9599,1996,4697,9197,912.243.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...