גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

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					0.00
16:40	52.09	52.09	52.09	52.09	0.00
16:50	51.755	51.755	51.755	51.755	18,436.00
17:00	51.36	51.36	51.36	51.36	25,261.00
17:10	50.94	50.94	50.94	50.94	48,720.00
17:20	50.59	50.59	50.59	50.59	40,867.00
17:30	50.24	50.24	50.24	50.24	23,037.00
17:40	50.64	50.64	50.64	50.64	24,031.00
17:50	50.38	50.38	50.38	50.38	17,345.00
18:00	50.365	50.365	50.365	50.365	13,152.00
18:10	50.4	50.4	50.4	50.4	13,728.00
18:20	50.09	50.09	50.09	50.09	20,666.00
18:30	50.165	50.165	50.165	50.165	10,724.00
18:40	50.515	50.515	50.515	50.515	18,537.00
18:50	50.7	50.7	50.7	50.7	37,082.00
19:00	50.685	50.685	50.685	50.685	42,327.00
19:10	50.61	50.61	50.61	50.61	59,361.00
19:20	50.57	50.57	50.57	50.57	16,881.00
19:30	50.565	50.565	50.565	50.565	23,082.00
19:40	50.53	50.53	50.53	50.53	14,214.00
19:50	50.67	50.67	50.67	50.67	26,011.00
20:00	50.59	50.59	50.59	50.59	25,176.00
20:10	50.54	50.54	50.54	50.54	20,880.00
20:20	50.57	50.57	50.57	50.57	9,076.00
20:30	50.52	50.52	50.52	50.52	16,733.00
20:40	50.73	50.73	50.73	50.73	16,438.00
20:50	50.68	50.68	50.68	50.68	21,213.00
21:00	50.88	50.88	50.88	50.88	21,113.00
21:10	50.66	50.66	50.66	50.66	19,161.00
21:20	50.915	50.915	50.915	50.915	21,804.00
21:30	50.9	50.9	50.9	50.9	16,559.00
21:40	51.04	51.04	51.04	51.04	22,123.00
21:50	51.045	51.045	51.045	51.045	17,303.00
22:00	51.09	51.09	51.09	51.09	17,818.00
22:10	50.92	50.92	50.92	50.92	23,090.00
22:20	50.84	50.84	50.84	50.84	36,665.00
22:30	50.69	50.69	50.69	50.69	38,703.00
22:40	50.715	50.715	50.715	50.715	24,746.00
22:50	50.74	50.74	50.74	50.74	62,313.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	53.48	52.585	53.47	52.84	251,195.00
26.06.2026 17:30	53.01	52.75	52.81	52.79	409,832.00
26.06.2026 18:00	52.81	52.57	52.755	52.76	410,931.00
26.06.2026 18:30	53.07	52.85	52.895	53.0521	679,164.00
26.06.2026 19:00	53.21	52.87	53.095	52.87	837,407.00
26.06.2026 19:30	52.98	52.765	52.89	52.9	1,236,264.00
26.06.2026 20:00	52.915	52.53	52.905	52.62	1,209,160.00
26.06.2026 20:30	52.645	52.1475	52.615	52.1475	1,142,598.00
26.06.2026 21:00	52.13	52.01	52.11	52.045	1,135,866.00
26.06.2026 21:30	52.14	51.94	52.045	52.02	1,336,250.00
26.06.2026 22:00	52.26	52.03	52.03	52.16	1,414,158.00
26.06.2026 22:30	52.75	52.09	52.2038	52.67	1,927,854.00
29.06.2026 16:30	54.455	52.77	53.18	53.805	320,229.00
29.06.2026 17:00	53.97	53.395	53.74	53.89	879,832.00
29.06.2026 17:30	54.21	53.73	53.94	54.01	1,710,997.00
29.06.2026 18:00	54.06	53.28	53.94	53.285	1,526,328.00
29.06.2026 18:30	53.45	53.235	53.315	53.255	2,295,200.00
29.06.2026 19:00	53.72	53.27	53.27	53.54	2,001,979.00
29.06.2026 19:30	53.56	53.11	53.56	53.165	2,182,619.00
29.06.2026 20:00	53.58	52.97	53.15	53.55	2,550,633.00
29.06.2026 20:30	53.85	53.55	53.55	53.79	2,737,184.00
29.06.2026 21:00	53.9199	53.76	53.805	53.87	2,777,632.00
29.06.2026 21:30	53.8025	53.32	53.8	53.605	3,756,514.00
29.06.2026 22:00	53.725	53.31	53.66	53.35	3,690,015.00
29.06.2026 22:30	53.33	52.82	53.28	53.175	3,484,271.00
30.06.2026 16:30	53.05	52.33	52.42	52.8	99,446.00
30.06.2026 17:00	52.85	52.225	52.8	52.3	320,810.00
30.06.2026 17:30	52.38	52.1	52.29	52.31	523,481.00
30.06.2026 18:00	52.595	52.33	52.51	52.5	673,020.00
30.06.2026 18:30	52.54	52.36	52.47	52.53	808,068.00
30.06.2026 19:00	52.76	52.44	52.605	52.44	921,743.00
30.06.2026 19:30	52.51	52.11	52.44	52.41	1,280,647.00
30.06.2026 20:00	52.54	52.355	52.355	52.503	1,322,107.00
30.06.2026 20:30	52.68	52.42	52.51	52.52	1,806,679.00
30.06.2026 21:00	52.61	52.42	52.5	52.45	1,815,852.00
30.06.2026 21:30	52.625	52.425	52.425	52.47	2,166,644.00
30.06.2026 22:00	52.645	52.465	52.485	52.54	2,040,299.00
30.06.2026 22:30	52.98	52.4	52.545	52.98	2,685,631.00
01.07.2026 16:30	53	51.91	52.55	52.915	43,703.00
01.07.2026 17:00	53.055	52.67	52.915	52.705	202,643.00
01.07.2026 17:30	52.7	51.7	52.7	52.13	380,634.00
01.07.2026 18:00	52.49	52.09	52.18	52.49	866,202.00
01.07.2026 18:30	52.68	52.42	52.52	52.51	1,308,599.00
01.07.2026 19:00	52.635	52.395	52.58	52.6	1,786,054.00
01.07.2026 19:30	52.85	52.54	52.795	52.67	1,499,657.00
01.07.2026 20:00	52.75	52.615	52.62	52.63	2,598,931.00
01.07.2026 20:30	52.685	52.2101	52.625	52.2101	3,029,604.00
01.07.2026 21:00	52.315	52.12	52.24	52.27	2,596,760.00
01.07.2026 21:30	52.36	52.19	52.26	52.295	2,940,169.00
01.07.2026 22:00	52.48	52.04	52.29	52.04	3,505,650.00
01.07.2026 22:30	52.205	51.815	51.9	51.8975	4,061,136.00
02.07.2026 16:30	52.2903	51.105	52.06	51.105	123,144.00
02.07.2026 17:00	51.22	50.1444	51.165	50.175	426,646.00
02.07.2026 17:30	50.73	50.195	50.195	50.42	579,110.00
02.07.2026 18:00	50.48	49.97	50.43	50.265	638,992.00
02.07.2026 18:30	50.75	50.37	50.37	50.705	924,867.00
02.07.2026 19:00	50.72	50.42	50.705	50.6	1,118,713.00
02.07.2026 19:30	50.69	50.43	50.575	50.62	1,521,769.00
02.07.2026 20:00	50.7	50.48	50.62	50.61	1,675,777.00
02.07.2026 20:30	50.88	50.6	50.655	50.745	2,184,504.00
02.07.2026 21:00	50.95	50.6026	50.765	50.95	2,635,954.00
02.07.2026 21:30	51.09	50.99	51.03	51.01	2,423,574.00
02.07.2026 22:00	50.98	50.655	50.95	50.79	2,677,415.00
02.07.2026 22:30	50.89	50.62	50.75	50.865	3,093,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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