גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.
נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	39.755	39.755	39.755	39.755	0.00
16:50	39.54	39.54	39.54	39.54	72,112.00
17:00	39.3	39.3	39.3	39.3	36,575.00
17:10	39.5125	39.5125	39.5125	39.5125	27,973.00
17:20	39.99	39.99	39.99	39.99	20,046.00
17:30	39.675	39.675	39.675	39.675	25,852.00
17:40	39.52	39.52	39.52	39.52	20,938.00
17:50	39.42	39.42	39.42	39.42	13,686.00
18:00	39.24	39.24	39.24	39.24	13,383.00
18:10	39.24	39.24	39.24	39.24	19,389.00
18:20	39.255	39.255	39.255	39.255	20,052.00
18:30	39.15	39.15	39.15	39.15	9,935.00
18:40	39.01	39.01	39.01	39.01	18,291.00
18:50	39.02	39.02	39.02	39.02	18,818.00
19:00	38.895	38.895	38.895	38.895	15,571.00
19:10	38.9075	38.9075	38.9075	38.9075	19,196.00
19:20	38.97	38.97	38.97	38.97	19,263.00
19:30	39.03	39.03	39.03	39.03	21,483.00
19:40	38.93	38.93	38.93	38.93	11,892.00
19:50	38.83	38.83	38.83	38.83	13,587.00
20:00	38.935	38.935	38.935	38.935	16,490.00
20:10	38.98	38.98	38.98	38.98	13,712.00
20:20	38.86	38.86	38.86	38.86	14,125.00
20:30	38.835	38.835	38.835	38.835	13,277.00
20:40	38.66	38.66	38.66	38.66	24,728.00
20:50	38.595	38.595	38.595	38.595	19,906.00
21:00	38.46	38.46	38.46	38.46	18,215.00
21:10	38.3527	38.3527	38.3527	38.3527	27,115.00
21:20	38.4	38.4	38.4	38.4	30,804.00
21:30	38.41	38.41	38.41	38.41	20,236.00
21:40	38.38	38.38	38.38	38.38	21,108.00
21:50	38.45	38.45	38.45	38.45	18,363.00
22:00	38.33	38.33	38.33	38.33	20,495.00
22:10	38.27	38.27	38.27	38.27	28,050.00
22:20	38.595	38.595	38.595	38.595	92,111.00
22:30	38.54	38.54	38.54	38.54	28,899.00
22:40	38.525	38.525	38.525	38.525	51,007.00
22:50	38.585	38.585	38.585	38.585	39,050.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	38.33	37.61	37.61	37.98	225,272.00
28.04.2026 17:30	38.1	37.85	37.955	37.86	306,035.00
28.04.2026 18:00	38.07	37.86	37.92	37.96	483,504.00
28.04.2026 18:30	38.125	37.97	37.97	38.06	670,167.00
28.04.2026 19:00	38.25	38.06	38.06	38.225	500,973.00
28.04.2026 19:30	38.38	38.21	38.225	38.27	847,387.00
28.04.2026 20:00	38.475	38.28	38.3	38.46	1,021,479.00
28.04.2026 20:30	38.515	38.3201	38.48	38.49	1,157,724.00
28.04.2026 21:00	38.605	38.31	38.51	38.31	1,346,314.00
28.04.2026 21:30	38.315	38.15	38.295	38.205	1,146,302.00
28.04.2026 22:00	38.59	38.15	38.15	38.54	1,298,644.00
28.04.2026 22:30	38.64	38.43	38.615	38.59	1,523,425.00
29.04.2026 16:30	39.125	38.43	38.58	38.995	48,393.00
29.04.2026 17:00	39.36	38.84	38.885	39.315	145,877.00
29.04.2026 17:30	39.3599	38.88	39.33	38.88	223,235.00
29.04.2026 18:00	38.99	38.65	38.95	38.66	412,684.00
29.04.2026 18:30	38.84	38.625	38.67	38.67	379,648.00
29.04.2026 19:00	38.84	38.65	38.655	38.775	465,550.00
29.04.2026 19:30	38.765	38.62	38.73	38.75	671,696.00
29.04.2026 20:00	38.78	38.6	38.755	38.76	774,961.00
29.04.2026 20:30	38.785	38.625	38.76	38.635	923,999.00
29.04.2026 21:00	38.585	38.3701	38.58	38.41	1,176,901.00
29.04.2026 21:30	38.445	38.24	38.405	38.395	1,339,211.00
29.04.2026 22:00	38.4	38.24	38.4	38.28	1,588,331.00
29.04.2026 22:30	38.43	38.115	38.15	38.33	2,100,652.00
30.04.2026 16:30	38.57	37.93	38.435	37.93	35,432.00
30.04.2026 17:00	38.81	37.8757	37.8757	38.79	182,326.00
30.04.2026 17:30	39.02	38.66	38.705	38.96	285,570.00
30.04.2026 18:00	38.99	38.81	38.92	38.81	363,089.00
30.04.2026 18:30	38.9	38.765	38.85	38.8	359,437.00
30.04.2026 19:00	38.82	38.72	38.78	38.8	464,731.00
30.04.2026 19:30	38.89	38.77	38.78	38.85	621,574.00
30.04.2026 20:00	39.1	38.84	38.84	39.06	722,521.00
30.04.2026 20:30	39.18	39.05	39.11	39.05	983,761.00
30.04.2026 21:00	39.35	38.97	39.06	39.35	1,133,469.00
30.04.2026 21:30	39.58	39.33	39.38	39.36	1,718,308.00
30.04.2026 22:00	39.54	39.355	39.39	39.54	1,758,931.00
30.04.2026 22:30	39.44	39.14	39.44	39.3	2,209,002.00
01.05.2026 16:30	39.89	39.23	39.415	39.435	230,464.00
01.05.2026 17:00	39.999	39.355	39.475	39.535	476,906.00
01.05.2026 17:30	39.62	39.195	39.47	39.195	524,700.00
01.05.2026 18:00	39.28	39.105	39.21	39.105	639,115.00
01.05.2026 18:30	39.115	38.8	39.115	38.83	799,979.00
01.05.2026 19:00	39.19	38.815	38.83	38.99	881,266.00
01.05.2026 19:30	38.9926	38.81	38.9926	38.88	863,358.00
01.05.2026 20:00	39	38.78	38.87	38.795	1,323,243.00
01.05.2026 20:30	38.81	38.42	38.795	38.425	1,544,064.00
01.05.2026 21:00	38.48	38.31	38.42	38.435	1,653,542.00
01.05.2026 21:30	38.46	38.33	38.43	38.36	1,753,005.00
01.05.2026 22:00	38.61	38.22	38.32	38.37	1,930,864.00
01.05.2026 22:30	38.65	38.3	38.33	38.495	2,674,279.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית קארמקס

{title}

{description}

הורדה

הודעה