גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 07.08.2026

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	58.495	58.495	58.495	58.495	0.00
16:50	58.17	58.17	58.17	58.17	3,175.00
17:00	58.36	58.36	58.36	58.36	4,774.00
17:10	58.24	58.24	58.24	58.24	7,503.00
17:20	58.4	58.4	58.4	58.4	9,631.00
17:30	58.56	58.56	58.56	58.56	6,252.00
17:40	58.87	58.87	58.87	58.87	6,456.00
17:50	58.57	58.57	58.57	58.57	6,275.00
18:00	58.6775	58.6775	58.6775	58.6775	10,568.00
18:10	58.785	58.785	58.785	58.785	5,737.00
18:20	58.82	58.82	58.82	58.82	14,234.00
18:30	58.89	58.89	58.89	58.89	3,851.00
18:40	58.65	58.65	58.65	58.65	10,855.00
18:50	58.733	58.733	58.733	58.733	4,667.00
19:00	58.6304	58.6304	58.6304	58.6304	5,213.00
19:10	58.39	58.39	58.39	58.39	6,201.00
19:20	58.415	58.415	58.415	58.415	8,664.00
19:30	58.44	58.44	58.44	58.44	4,997.00
19:40	58.335	58.335	58.335	58.335	5,926.00
19:50	58.385	58.385	58.385	58.385	6,313.00
20:00	58.45	58.45	58.45	58.45	4,704.00
20:10	58.47	58.47	58.47	58.47	4,636.00
20:20	58.44	58.44	58.44	58.44	6,080.00
20:30	58.42	58.42	58.42	58.42	5,282.00
20:40	58.39	58.39	58.39	58.39	5,411.00
20:50	58.495	58.495	58.495	58.495	3,585.00
21:00	58.52	58.52	58.52	58.52	6,188.00
21:10	58.515	58.515	58.515	58.515	5,392.00
21:20	58.585	58.585	58.585	58.585	7,159.00
21:30	58.495	58.495	58.495	58.495	5,815.00
21:40	58.475	58.475	58.475	58.475	8,798.00
21:50	58.42	58.42	58.42	58.42	8,427.00
22:00	58.46	58.46	58.46	58.46	6,356.00
22:10	58.63	58.63	58.63	58.63	10,314.00
22:20	58.83	58.83	58.83	58.83	11,159.00
22:30	58.77	58.77	58.77	58.77	15,609.00
22:40	58.81	58.81	58.81	58.81	17,242.00
22:50	58.77	58.77	58.77	58.77	29,472.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2026 17:00	59.1899	58.84	58.925	58.96	490,434.00
04.08.2026 17:30	59.19	59.01	59.025	59.12	745,337.00
04.08.2026 18:00	59.37	58.5601	59.37	58.7	1,265,126.00
04.08.2026 18:30	58.75	58.32	58.73	58.45	1,340,176.00
04.08.2026 19:00	58.56	58.25	58.47	58.41	1,222,383.00
04.08.2026 19:30	58.8	58.38	58.38	58.5	1,319,170.00
04.08.2026 20:00	58.58	58.35	58.52	58.54	1,538,782.00
04.08.2026 20:30	58.675	58.435	58.48	58.48	1,364,879.00
04.08.2026 21:00	58.615	58.03	58.48	58.06	1,973,520.00
04.08.2026 21:30	58.1549	57.935	58.075	58.015	2,148,937.00
04.08.2026 22:00	58.17	57.88	58.06	57.88	2,298,120.00
04.08.2026 22:30	57.995	57.525	57.87	57.53	3,326,844.00
05.08.2026 16:30	59.29	58.07	58.7	58.07	46,865.00
05.08.2026 17:00	58.075	57.3355	58.075	57.41	119,667.00
05.08.2026 17:30	57.41	56.78	57.41	56.995	235,751.00
05.08.2026 18:00	57.18	56.58	57.09	56.76	318,087.00
05.08.2026 18:30	56.8	56.26	56.75	56.27	380,968.00
05.08.2026 19:00	56.4	56.22	56.23	56.38	382,237.00
05.08.2026 19:30	56.69	56.34	56.4	56.59	587,019.00
05.08.2026 20:00	56.87	56.55	56.55	56.87	901,770.00
05.08.2026 20:30	56.91	56.7	56.82	56.715	1,271,255.00
05.08.2026 21:00	56.865	56.58	56.71	56.865	1,663,360.00
05.08.2026 21:30	57.02	56.86	56.9	56.89	1,510,243.00
05.08.2026 22:00	57.37	56.79	56.94	57.15	2,328,819.00
05.08.2026 22:30	57.38	56.69	57.18	56.69	3,863,169.00
06.08.2026 16:30	59.04	56.625	56.9639	58.9	728,639.00
06.08.2026 17:00	59.275	58.565	59.045	58.85	1,404,464.00
06.08.2026 17:30	59.26	58.8	58.9	59.26	1,246,523.00
06.08.2026 18:00	59.27	58.9201	59.22	59.015	1,821,355.00
06.08.2026 18:30	59.23	58.925	59.015	58.95	1,836,326.00
06.08.2026 19:00	58.98	58.715	58.98	58.795	1,281,755.00
06.08.2026 19:30	58.86	58.63	58.79	58.785	1,451,518.00
06.08.2026 20:00	58.78	58.49	58.78	58.49	2,065,538.00
06.08.2026 20:30	58.62	58.42	58.485	58.61	1,755,842.00
06.08.2026 21:00	58.8	58.55	58.605	58.65	2,326,235.00
06.08.2026 21:30	58.73	58.555	58.68	58.69	2,308,600.00
06.08.2026 22:00	58.74	58.205	58.675	58.215	3,090,808.00
06.08.2026 22:30	58.325	58.01	58.215	58.07	2,878,489.00
07.08.2026 16:30	58.78	58.08	58.45	58.395	17,084.00
07.08.2026 17:00	58.67	58.21	58.36	58.62	64,738.00
07.08.2026 17:30	58.88	58.51	58.58	58.77	87,683.00
07.08.2026 18:00	58.94	58.71	58.87	58.88	116,770.00
07.08.2026 18:30	58.855	58.56	58.855	58.56	192,002.00
07.08.2026 19:00	58.48	58.295	58.48	58.43	209,891.00
07.08.2026 19:30	58.515	58.26	58.38	58.5	283,799.00
07.08.2026 20:00	58.51	58.35	58.43	58.36	220,638.00
07.08.2026 20:30	58.6	58.36	58.36	58.55	341,105.00
07.08.2026 21:00	58.585	58.4	58.57	58.4	322,376.00
07.08.2026 21:30	58.5	58.35	58.405	58.47	491,197.00
07.08.2026 22:00	58.83	58.54	58.54	58.77	709,006.00
07.08.2026 22:30	58.89	58.12	58.77	58.185	1,207,488.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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