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 04.03.2026

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	41.995	41.995	41.995	41.995	0.00
16:50	41.44	41.44	41.44	41.44	28,686.00
17:00	41.45	41.45	41.45	41.45	36,451.00
17:10	41.39	41.39	41.39	41.39	28,787.00
17:20	41.435	41.435	41.435	41.435	25,360.00
17:30	41.64	41.64	41.64	41.64	23,739.00
17:40	41.41	41.41	41.41	41.41	31,333.00
17:50	41.69	41.69	41.69	41.69	17,217.00
18:00	41.8471	41.8471	41.8471	41.8471	16,538.00
18:10	41.815	41.815	41.815	41.815	17,101.00
18:20	41.675	41.675	41.675	41.675	23,812.00
18:30	41.71	41.71	41.71	41.71	11,362.00
18:40	41.68	41.68	41.68	41.68	13,319.00
18:50	41.715	41.715	41.715	41.715	9,300.00
19:00	41.765	41.765	41.765	41.765	14,682.00
19:10	41.695	41.695	41.695	41.695	10,343.00
19:20	41.7778	41.7778	41.7778	41.7778	10,173.00
19:30	41.64	41.64	41.64	41.64	15,459.00
19:40	41.79	41.79	41.79	41.79	9,962.00
19:50	41.755	41.755	41.755	41.755	13,494.00
20:00	41.885	41.885	41.885	41.885	12,225.00
20:10	41.97	41.97	41.97	41.97	25,707.00
20:20	42.12	42.12	42.12	42.12	23,077.00
20:30	42.115	42.115	42.115	42.115	24,222.00
20:40	42.1	42.1	42.1	42.1	53,081.00
20:50	42.245	42.245	42.245	42.245	26,778.00
21:00	42.28	42.28	42.28	42.28	22,267.00
21:10	42.54	42.54	42.54	42.54	24,629.00
21:20	42.555	42.555	42.555	42.555	19,910.00
21:30	42.37	42.37	42.37	42.37	47,568.00
21:40	42.325	42.325	42.325	42.325	19,179.00
21:50	42.36	42.36	42.36	42.36	18,339.00
22:00	42.38	42.38	42.38	42.38	23,949.00
22:10	42.12	42.12	42.12	42.12	41,609.00
22:20	41.996	41.996	41.996	41.996	20,628.00
22:30	42.17	42.17	42.17	42.17	27,748.00
22:40	42.005	42.005	42.005	42.005	49,407.00
22:50	42	42	42	42	40,676.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
02.03.2026 16:30	42.42	41.27	42.42	41.76	77,274.00
02.03.2026 17:00	42.35	41.84	41.95	41.935	220,415.00
02.03.2026 17:30	42.02	41.68	41.905	41.935	402,759.00
02.03.2026 18:00	41.995	41.48	41.98	41.54	556,320.00
02.03.2026 18:30	41.99	41.58	41.58	41.67	951,105.00
02.03.2026 19:00	41.81	41.58	41.675	41.655	1,256,318.00
02.03.2026 19:30	41.805	41.605	41.645	41.78	1,183,172.00
02.03.2026 20:00	41.87	41.73	41.745	41.87	1,349,652.00
02.03.2026 20:30	41.86	41.58	41.86	41.64	1,515,971.00
02.03.2026 21:00	41.85	41.6	41.63	41.7	1,639,139.00
02.03.2026 21:30	41.88	41.7	41.775	41.83	2,081,044.00
02.03.2026 22:00	41.925	41.755	41.88	41.77	2,457,117.00
02.03.2026 22:30	42.02	41.75	41.79	41.785	3,110,326.00
03.03.2026 16:30	40.66	40.135	40.245	40.28	140,000.00
03.03.2026 17:00	40.385	39.38	40.385	39.715	432,692.00
03.03.2026 17:30	40.3675	39.78	39.78	40.3	803,020.00
03.03.2026 18:00	40.46	40.07	40.29	40.46	1,257,876.00
03.03.2026 18:30	40.9	40.365	40.46	40.8825	1,450,329.00
03.03.2026 19:00	41.06	40.655	40.93	41.06	1,499,068.00
03.03.2026 19:30	41.57	40.945	41.01	41.459	1,698,235.00
03.03.2026 20:00	41.7	41.51	41.51	41.6	2,114,941.00
03.03.2026 20:30	41.82	41.575	41.59	41.79	2,402,243.00
03.03.2026 21:00	41.81	41.56	41.785	41.77	2,163,187.00
03.03.2026 21:30	42.15	41.76	41.82	42.06	2,749,478.00
03.03.2026 22:00	42.27	42.035	42.055	42.12	3,158,965.00
03.03.2026 22:30	42.15	41.81	42.15	41.84	4,140,467.00
04.03.2026 16:30	42.58	41.12	41.94	41.27	100,871.00
04.03.2026 17:00	41.7399	41.085	41.6699	41.725	234,081.00
04.03.2026 17:30	41.91	41.41	41.7	41.85	309,891.00
04.03.2026 18:00	41.95	41.55	41.95	41.685	456,697.00
04.03.2026 18:30	41.79	41.59	41.75	41.7127	613,050.00
04.03.2026 19:00	41.7778	41.58	41.75	41.65	638,054.00
04.03.2026 19:30	41.925	41.65	41.65	41.9	694,617.00
04.03.2026 20:00	42.22	41.9	41.92	42.125	1,136,335.00
04.03.2026 20:30	42.48	42.1	42.13	42.48	1,721,540.00
04.03.2026 21:00	42.57	42.26	42.45	42.355	1,458,980.00
04.03.2026 21:30	42.395	42.275	42.355	42.275	1,469,274.00
04.03.2026 22:00	42.27	41.99	42.26	42.21	2,141,724.00
04.03.2026 22:30	42.22	41.955	42.22	42.095	3,088,899.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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