גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קארמקס > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קארמקס

CarMax

מניה KMX ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30	43.15	43.15	43.15	43.15	0.00
16:40	41.59	41.59	41.59	41.59	0.00
16:50	41.65	41.65	41.65	41.65	48,833.00
17:00	41.785	41.785	41.785	41.785	20,858.00
17:10	41.91	41.91	41.91	41.91	17,533.00
17:20	41.915	41.915	41.915	41.915	41,885.00
17:30	42.16	42.16	42.16	42.16	41,832.00
17:40	42.53	42.53	42.53	42.53	19,999.00
17:50	43.26	43.26	43.26	43.26	150,475.00
18:00	43.195	43.195	43.195	43.195	54,117.00
18:10	43.2	43.2	43.2	43.2	70,160.00
18:20	43.045	43.045	43.045	43.045	24,721.00
18:30	43.19	43.19	43.19	43.19	42,265.00
18:40	43.365	43.365	43.365	43.365	44,684.00
18:50	43.41	43.41	43.41	43.41	56,823.00
19:00	43.26	43.26	43.26	43.26	13,274.00
19:10	43.19	43.19	43.19	43.19	22,373.00
19:20	42.96	42.96	42.96	42.96	19,696.00
19:30	42.93	42.93	42.93	42.93	24,576.00
19:40	42.765	42.765	42.765	42.765	19,885.00
19:50	42.795	42.795	42.795	42.795	38,492.00
20:00	42.78	42.78	42.78	42.78	13,179.00
20:10	43.01	43.01	43.01	43.01	21,594.00
20:20	43.11	43.11	43.11	43.11	23,543.00
20:30	43.135	43.135	43.135	43.135	10,814.00
20:40	43.25	43.25	43.25	43.25	35,012.00
20:50	43.255	43.255	43.255	43.255	9,404.00
21:00	43.18	43.18	43.18	43.18	24,242.00
21:10	43.155	43.155	43.155	43.155	19,237.00
21:20	42.945	42.945	42.945	42.945	28,994.00
21:30	43.03	43.03	43.03	43.03	10,151.00
21:40	43.11	43.11	43.11	43.11	29,024.00
21:50	43.25	43.25	43.25	43.25	22,851.00
22:00	43.135	43.135	43.135	43.135	26,489.00
22:10	43.18	43.18	43.18	43.18	14,496.00
22:20	43.285	43.285	43.285	43.285	24,322.00
22:30	43.215	43.215	43.215	43.215	29,057.00
22:40	43.04	43.04	43.04	43.04	32,885.00
22:50	43.075	43.075	43.075	43.075	32,587.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.02.2026 17:00	43.33	42.89	42.97	43.28	204,118.00
24.02.2026 17:30	43.425	43.15	43.29	43.345	293,924.00
24.02.2026 18:00	43.405	43.24	43.29	43.365	346,598.00
24.02.2026 18:30	43.545	43.19	43.31	43.53	576,188.00
24.02.2026 19:00	43.605	43.275	43.57	43.285	730,747.00
24.02.2026 19:30	43.29	43.14	43.29	43.215	784,404.00
24.02.2026 20:00	43.455	43.15	43.19	43.43	932,296.00
24.02.2026 20:30	43.515	43.38	43.46	43.38	1,167,499.00
24.02.2026 21:00	43.4001	43.01	43.37	43.01	1,356,849.00
24.02.2026 21:30	43.38	42.9519	42.975	43.345	2,053,116.00
24.02.2026 22:00	43.38	43.06	43.36	43.115	2,851,847.00
24.02.2026 22:30	43.395	43.065	43.075	43.16	4,390,148.00
25.02.2026 16:30	43.17	41.8	43.17	41.8	141,849.00
25.02.2026 17:00	42.18	41.915	41.95	42.07	569,206.00
25.02.2026 17:30	42.19	41.93	42.04	42.07	739,203.00
25.02.2026 18:00	42.19	41.8482	42.19	42.115	907,627.00
25.02.2026 18:30	42.27	42.01	42.14	42.01	1,519,554.00
25.02.2026 19:00	42.13	41.88	42.025	41.975	1,730,597.00
25.02.2026 19:30	42.38	41.955	41.955	42.38	2,092,126.00
25.02.2026 20:00	42.44	42.29	42.375	42.325	2,805,146.00
25.02.2026 20:30	42.51	42.325	42.395	42.43	2,628,224.00
25.02.2026 21:00	42.485	42.3	42.45	42.3	2,549,201.00
25.02.2026 21:30	42.37	42.215	42.28	42.29	3,505,896.00
25.02.2026 22:00	42.5	42.2	42.435	42.235	4,895,019.00
25.02.2026 22:30	42.37	42.025	42.215	42.07	5,891,504.00
26.02.2026 16:30	43.24	42.7075	42.83	42.8425	114,118.00
26.02.2026 17:00	42.94	42.61	42.93	42.91	334,146.00
26.02.2026 17:30	43.55	42.96	42.99	43.495	603,222.00
26.02.2026 18:00	43.54	42.9	43.42	42.955	1,076,269.00
26.02.2026 18:30	42.99	42.48	42.99	42.505	1,527,273.00
26.02.2026 19:00	42.61	42.33	42.53	42.33	2,127,494.00
26.02.2026 19:30	42.45	42.26	42.355	42.32	2,328,546.00
26.02.2026 20:00	42.575	42.275	42.3	42.55	2,005,988.00
26.02.2026 20:30	42.74	42.55	42.55	42.66	2,651,600.00
26.02.2026 21:00	42.94	42.66	42.67	42.725	2,789,032.00
26.02.2026 21:30	43.03	42.72	42.72	42.98	2,574,070.00
26.02.2026 22:00	43.12	42.9	43.02	42.92	2,479,698.00
26.02.2026 22:30	43.105	42.85	42.91	42.85	4,840,683.00
27.02.2026 16:30	42.105	41.48	42.105	41.82	103,298.00
27.02.2026 17:00	42.21	41.805	41.805	42.21	291,110.00
27.02.2026 17:30	43.59	42.245	42.245	43.255	779,852.00
27.02.2026 18:00	43.365	42.94	43.285	43.24	1,228,023.00
27.02.2026 18:30	43.53	43.04	43.27	43.04	1,693,587.00
27.02.2026 19:00	43.26	42.745	43.07	42.75	1,868,176.00
27.02.2026 19:30	43.015	42.71	42.74	42.945	2,001,334.00
27.02.2026 20:00	43.275	42.97	42.97	43.275	1,911,008.00
27.02.2026 20:30	43.335	43.13	43.28	43.22	1,985,601.00
27.02.2026 21:00	43.23	42.92	43.22	42.965	2,317,392.00
27.02.2026 21:30	43.25	42.97	42.97	43.11	2,178,345.00
27.02.2026 22:00	43.335	43.115	43.19	43.18	2,186,684.00
27.02.2026 22:30	43.21	43.04	43.175	43.14	2,160,274.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2025	84.49	81.08	83.96	81.51	1,492,134.00
04.03.2025	82.30	78.89	80.54	81.15	2,024,399.00
05.03.2025	80.90	77.87	80.83	79.10	3,063,030.00
06.03.2025	79.37	77.22	77.87	77.48	2,048,166.00
07.03.2025	77.26	73.90	77.00	76.72	2,401,094.00
10.03.2025	75.90	73.78	75.90	74.00	3,050,464.00
11.03.2025	74.14	70.86	73.58	72.77	2,484,933.00
12.03.2025	74.19	71.93	73.20	72.54	2,211,924.00
13.03.2025	72.89	68.41	72.55	69.25	2,519,724.00
14.03.2025	70.54	69.29	70.24	69.90	1,958,961.00
17.03.2025	72.37	69.84	69.92	71.87	2,421,101.00
18.03.2025	71.75	69.64	71.43	70.33	1,711,178.00
19.03.2025	71.68	67.20	70.67	70.83	3,575,483.00
20.03.2025	72.30	69.82	70.12	71.69	2,437,137.00
21.03.2025	71.95	69.70	70.82	71.32	2,971,038.00
24.03.2025	73.85	71.75	72.18	73.54	2,446,998.00
25.03.2025	74.50	73.13	73.54	74.26	1,967,395.00
26.03.2025	76.42	74.92	75.59	75.07	2,447,821.00
27.03.2025	77.82	73.70	74.72	76.93	4,563,724.00
28.03.2025	76.92	74.77	76.07	75.99	2,799,715.00
31.03.2025	78.38	74.61	75.18	77.92	2,810,402.00
01.04.2025	78.99	77.19	77.62	78.88	4,099,075.00
02.04.2025	82.79	77.65	78.04	82.77	4,003,400.00
03.04.2025	80.17	76.14	79.29	76.46	4,511,992.00
04.04.2025	77.36	72.16	74.24	75.72	3,210,469.00
07.04.2025	77.18	71.31	73.55	73.76	4,275,830.00
08.04.2025	77.98	71.94	75.37	73.31	4,538,937.00
09.04.2025	81.79	72.03	72.12	80.06	5,828,136.00
10.04.2025	71.55	63.22	69.49	66.45	20,271,810.00
11.04.2025	68.89	65.50	65.99	68.36	5,217,872.00
14.04.2025	70.00	67.05	69.02	67.50	4,540,683.00
15.04.2025	68.20	66.76	67.67	67.73	3,096,226.00
16.04.2025	67.05	63.33	66.77	64.11	3,264,383.00
17.04.2025	64.77	63.63	64.04	64.59	2,270,719.00
21.04.2025	64.19	61.67	63.76	62.33	2,823,068.00
22.04.2025	65.75	63.05	63.05	65.05	3,053,575.00
23.04.2025	68.53	65.63	67.01	65.80	2,488,965.00
24.04.2025	66.34	64.72	65.93	65.68	2,431,826.00
25.04.2025	65.64	64.55	65.13	65.00	1,801,817.00
28.04.2025	66.93	64.32	65.81	65.11	3,039,832.00
29.04.2025	65.28	64.30	64.44	64.86	2,785,374.00
30.04.2025	64.74	62.15	63.58	64.67	3,703,490.00
01.05.2025	66.96	64.10	65.39	65.52	3,453,707.00
02.05.2025	67.10	65.74	66.26	66.71	2,086,335.00
05.05.2025	67.30	65.88	66.10	66.29	3,236,067.00
06.05.2025	66.65	65.15	65.32	66.37	2,307,755.00
07.05.2025	67.39	65.15	67.05	65.88	2,770,882.00
08.05.2025	67.81	65.38	66.15	66.55	3,847,629.00
09.05.2025	67.06	65.68	67.05	66.10	1,805,901.00
12.05.2025	70.26	68.24	69.81	69.06	3,465,501.00
13.05.2025	70.37	69.08	69.47	69.56	2,565,919.00
14.05.2025	69.33	67.58	69.33	67.82	4,084,234.00
15.05.2025	67.93	66.62	67.34	67.90	2,745,858.00
16.05.2025	67.86	67.00	67.50	67.25	2,630,547.00
19.05.2025	68.44	65.86	66.25	67.97	2,615,918.00
20.05.2025	67.94	66.59	67.73	66.78	2,555,241.00
21.05.2025	66.19	63.28	66.00	63.34	3,066,345.00
22.05.2025	63.38	62.15	63.12	63.22	2,913,764.00
23.05.2025	62.66	61.34	61.59	62.27	3,156,857.00
27.05.2025	63.63	62.06	62.84	62.96	2,775,726.00
28.05.2025	64.03	62.74	63.03	62.91	3,598,033.00
29.05.2025	63.35	62.20	63.28	63.00	2,004,877.00
30.05.2025	64.98	61.80	62.51	64.46	13,812,360.00
02.06.2025	64.40	62.09	63.99	64.20	2,558,613.00
03.06.2025	66.66	63.34	64.29	66.25	2,522,462.00
04.06.2025	66.46	65.68	66.11	65.91	2,438,919.00
05.06.2025	66.37	65.10	65.94	65.40	2,051,803.00
06.06.2025	66.64	65.04	66.21	65.71	1,820,506.00
09.06.2025	67.24	65.81	66.49	67.20	2,746,603.00
10.06.2025	68.92	67.54	67.63	68.49	3,732,234.00
11.06.2025	68.83	67.70	68.69	67.83	3,766,599.00
12.06.2025	67.18	65.78	66.93	66.11	2,497,954.00
13.06.2025	66.39	64.41	65.02	64.91	3,432,828.00
16.06.2025	66.32	64.98	65.85	65.85	3,490,001.00
17.06.2025	65.67	64.21	65.33	64.43	3,579,258.00
18.06.2025	65.05	63.89	64.31	64.33	5,617,665.00
20.06.2025	70.43	65.50	70.27	68.57	12,427,040.00
23.06.2025	68.00	64.35	67.94	67.17	6,155,166.00
24.06.2025	69.72	66.76	67.56	69.21	5,534,872.00
25.06.2025	69.47	67.46	68.26	67.50	4,196,393.00
26.06.2025	68.26	66.45	67.92	66.67	2,375,907.00
27.06.2025	67.73	66.15	67.17	66.60	5,603,929.00
30.06.2025	67.62	65.95	66.63	67.21	3,138,401.00
01.07.2025	70.88	66.87	67.56	70.28	3,384,880.00
02.07.2025	71.99	70.16	70.46	71.57	2,831,397.00
03.07.2025	71.99	70.53	71.39	70.61	1,313,517.00
07.07.2025	70.00	68.20	69.58	68.78	2,454,821.00
08.07.2025	69.38	68.06	69.00	68.38	3,049,521.00
09.07.2025	68.71	66.92	68.51	67.27	2,512,835.00
10.07.2025	67.53	66.31	67.14	66.94	4,280,414.00
11.07.2025	66.40	64.25	66.08	64.34	3,029,951.00
14.07.2025	66.23	64.42	64.60	65.20	2,632,031.00
15.07.2025	66.04	62.56	66.04	62.98	3,185,543.00
16.07.2025	63.76	61.65	63.33	62.39	2,768,608.00
17.07.2025	63.11	61.52	62.81	62.28	2,884,448.00
18.07.2025	63.23	61.87	62.85	62.62	2,810,860.00
21.07.2025	62.85	61.47	62.62	61.47	2,971,277.00
22.07.2025	63.65	61.55	61.71	63.53	2,700,914.00
23.07.2025	63.74	61.88	63.49	62.83	3,652,180.00
24.07.2025	62.19	60.21	62.14	60.22	3,504,444.00
25.07.2025	60.87	59.96	60.65	60.72	2,196,705.00
28.07.2025	61.39	60.08	60.88	60.26	2,104,478.00
29.07.2025	60.29	58.92	60.21	59.07	2,801,984.00
30.07.2025	59.36	57.54	59.26	58.00	3,398,727.00
31.07.2025	58.33	56.41	57.68	56.61	4,338,324.00
01.08.2025	56.81	55.37	56.52	55.98	3,828,191.00
04.08.2025	56.75	54.53	56.30	54.66	3,116,184.00
05.08.2025	56.65	54.81	54.97	56.10	3,529,022.00
06.08.2025	57.92	56.01	57.07	56.22	4,019,011.00
07.08.2025	57.22	55.03	57.00	55.25	2,351,061.00
08.08.2025	55.56	54.72	55.56	54.96	1,738,007.00
11.08.2025	56.21	55.03	55.43	55.94	2,172,186.00
12.08.2025	57.03	56.17	56.42	56.66	2,272,876.00
13.08.2025	58.74	56.44	56.78	58.62	3,313,857.00
14.08.2025	58.19	57.21	57.90	58.14	2,542,494.00
15.08.2025	58.92	57.56	58.49	57.76	2,381,958.00
18.08.2025	58.68	57.67	58.13	58.45	2,190,735.00
19.08.2025	60.44	58.56	58.78	59.38	2,446,186.00
20.08.2025	59.38	56.82	57.25	57.81	3,700,678.00
21.08.2025	58.25	56.95	57.50	57.89	1,540,208.00
22.08.2025	60.46	58.00	58.34	60.06	1,811,618.00
25.08.2025	60.29	59.46	59.69	59.86	1,503,050.00
26.08.2025	60.12	59.49	59.90	59.67	1,702,997.00
27.08.2025	62.48	59.66	59.96	62.07	3,414,407.00
28.08.2025	62.19	60.15	61.76	62.17	3,368,190.00
29.08.2025	62.56	61.22	62.30	61.35	1,863,327.00
02.09.2025	60.79	59.43	60.45	59.69	2,718,792.00
03.09.2025	61.08	59.30	59.42	60.21	5,082,838.00
04.09.2025	60.99	59.07	60.28	60.95	2,333,247.00
05.09.2025	62.34	60.33	61.31	60.70	2,367,238.00
08.09.2025	61.51	59.75	60.43	61.38	2,627,427.00
09.09.2025	61.70	60.80	61.00	61.38	2,210,838.00
10.09.2025	61.83	58.73	60.64	59.19	2,500,945.00
11.09.2025	61.63	59.18	59.25	61.25	3,015,597.00
12.09.2025	61.08	59.61	60.93	59.77	1,975,074.00
15.09.2025	61.70	59.61	60.18	60.42	2,177,325.00
16.09.2025	60.81	59.50	60.62	60.35	2,203,819.00
17.09.2025	61.70	59.02	59.57	59.13	2,650,540.00
18.09.2025	60.47	59.48	59.90	59.87	1,005,635.00
19.09.2025	59.76	58.05	59.75	58.55	1,029,966.00
22.09.2025	58.56	57.72	58.26	58.10	1,480,260.00
23.09.2025	59.09	57.15	58.70	57.65	1,378,603.00
24.09.2025	58.45	56.55	57.53	57.06	2,590,590.00
25.09.2025	46.65	42.75	45.07	45.62	16,250,070.00
26.09.2025	46.59	44.56	44.77	44.86	5,667,540.00
29.09.2025	45.35	44.19	45.19	45.24	3,713,534.00
30.09.2025	45.45	44.48	45.16	44.88	2,295,627.00
01.10.2025	46.11	44.53	45.15	46.04	3,464,625.00
02.10.2025	47.44	45.57	45.57	46.06	3,236,135.00
03.10.2025	46.58	45.82	46.34	46.42	1,413,328.00
06.10.2025	47.00	46.05	46.93	46.82	1,954,901.00
07.10.2025	47.16	44.84	46.70	44.86	2,074,835.00
08.10.2025	44.88	44.34	44.80	44.37	2,115,941.00
09.10.2025	44.44	43.68	44.38	44.12	1,563,053.00
10.10.2025	44.59	43.07	44.40	43.18	2,332,268.00
13.10.2025	43.95	43.05	43.61	43.68	1,993,755.00
14.10.2025	44.44	43.06	43.45	44.01	1,871,004.00
15.10.2025	45.03	43.23	43.77	44.43	1,888,057.00
16.10.2025	45.00	42.86	44.26	43.27	1,834,234.00
17.10.2025	43.94	42.44	43.20	42.90	1,406,237.00
20.10.2025	43.58	42.34	43.05	43.03	1,935,923.00
21.10.2025	45.14	43.02	43.15	44.71	1,408,261.00
22.10.2025	45.03	43.77	44.46	43.85	1,619,612.00
23.10.2025	43.56	42.50	43.46	43.11	2,362,256.00
24.10.2025	44.49	43.21	43.58	44.27	1,458,044.00
27.10.2025	45.10	44.08	44.71	45.08	1,591,696.00
28.10.2025	45.00	44.16	44.65	44.44	1,740,919.00
29.10.2025	44.10	42.24	44.00	42.45	1,855,992.00
30.10.2025	43.17	41.14	41.54	41.84	22,250,710.00
31.10.2025	42.76	41.14	41.59	41.91	3,987,565.00

צרו איתנו קשר *5988