49,493€
-1,72%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,26 | 50,26 | 49,50 | 49,75 | -1,22% | - |
| 16.05.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 1,21% | - |
| 15.05.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -0,27% | - |
| 14.05.2024 | 50,11 | 50,11 | 49,90 | 49,90 | -1,20% | 99,00 |
| 13.05.2024 | 50,33 | 50,50 | 50,33 | 50,50 | -0,57% | 80,00 |
| 10.05.2024 | 50,79 | 50,79 | 50,79 | 50,79 | -1,49% | - |
| 09.05.2024 | 50,79 | 51,56 | 50,79 | 51,56 | -1,09% | 100,00 |
| 08.05.2024 | 51,54 | 52,13 | 51,54 | 52,13 | -0,52% | 9,00 |
| 07.05.2024 | 51,29 | 52,40 | 51,29 | 52,40 | 2,32% | 100,00 |
| 06.05.2024 | 50,81 | 51,21 | 50,81 | 51,21 | 1,93% | 60,00 |
| 03.05.2024 | 50,24 | 50,24 | 50,24 | 50,24 | -0,36% | - |
| 02.05.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -2,12% | - |
| 30.04.2024 | 51,51 | 51,51 | 51,51 | 51,51 | -1,68% | - |
| 29.04.2024 | 51,52 | 52,39 | 51,52 | 52,39 | 0,75% | 100,00 |
| 26.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,83% | 30,00 |
| 25.04.2024 | 50,57 | 50,57 | 50,57 | 50,57 | 0,44% | - |
| 24.04.2024 | 50,35 | 50,35 | 50,35 | 50,35 | 1,62% | - |
| 23.04.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -0,69% | - |
| 22.04.2024 | 49,19 | 50,00 | 49,19 | 49,89 | 0,92% | 480,00 |
| 19.04.2024 | 49,34 | 49,64 | 49,34 | 49,44 | -1,54% | 140,00 |
| 18.04.2024 | 50,16 | 50,21 | 50,16 | 50,21 | -1,01% | 20,00 |
| 17.04.2024 | 50,72 | 50,72 | 50,72 | 50,72 | -0,57% | - |
| 16.04.2024 | 51,01 | 51,01 | 51,01 | 51,01 | -0,82% | - |
| 15.04.2024 | 51,55 | 51,55 | 51,43 | 51,43 | -0,94% | 9,00 |
| 12.04.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,29% | - |
| 11.04.2024 | 51,63 | 52,07 | 51,63 | 52,07 | 0,46% | 24,00 |
| 10.04.2024 | 51,73 | 51,83 | 51,73 | 51,83 | 0,47% | 5,00 |
| 09.04.2024 | 51,33 | 51,59 | 51,33 | 51,59 | -1,30% | 120,00 |
| 08.04.2024 | 51,65 | 52,27 | 51,65 | 52,27 | 2,47% | 8,00 |
| 05.04.2024 | 51,01 | 51,01 | 51,01 | 51,01 | -2,73% | - |
| 04.04.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -0,19% | - |
| 03.04.2024 | 52,54 | 52,54 | 52,54 | 52,54 | -1,90% | - |
| 02.04.2024 | 53,56 | 53,56 | 53,56 | 53,56 | 2,27% | - |
| 28.03.2024 | 52,37 | 52,37 | 52,37 | 52,37 | 0,00% | - |
| 27.03.2024 | 52,37 | 52,37 | 52,37 | 52,37 | -1,13% | - |
| 26.03.2024 | 52,23 | 52,97 | 52,23 | 52,97 | 0,30% | 80,00 |
| 25.03.2024 | 52,50 | 52,82 | 52,50 | 52,81 | 0,96% | 120,00 |
| 22.03.2024 | 52,31 | 52,31 | 52,31 | 52,31 | -1,10% | - |
| 21.03.2024 | 51,62 | 52,89 | 51,62 | 52,89 | 3,26% | 2,00 |
| 20.03.2024 | 51,22 | 51,22 | 51,22 | 51,22 | -1,22% | - |
| 19.03.2024 | 51,06 | 51,85 | 51,06 | 51,85 | 0,15% | 5,00 |
| 18.03.2024 | 52,05 | 52,05 | 51,77 | 51,77 | -0,25% | 265,00 |
| 15.03.2024 | 51,31 | 51,90 | 51,31 | 51,90 | -0,46% | 200,00 |
| 14.03.2024 | 50,96 | 52,14 | 50,96 | 52,14 | 4,26% | 243,00 |
| 13.03.2024 | 50,01 | 50,01 | 50,01 | 50,01 | -0,18% | - |
| 12.03.2024 | 49,45 | 50,10 | 49,45 | 50,10 | 0,00% | 180,00 |
| 11.03.2024 | 49,74 | 50,10 | 49,74 | 50,10 | 0,00% | 40,00 |
| 08.03.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,89% | - |
| 07.03.2024 | 49,19 | 50,55 | 49,19 | 50,55 | 2,95% | 40,00 |
| 06.03.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -1,14% | - |
| 05.03.2024 | 49,67 | 49,67 | 49,67 | 49,67 | -0,25% | - |
| 04.03.2024 | 48,83 | 49,79 | 48,83 | 49,79 | 2,34% | 40,00 |
| 01.03.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -0,67% | - |
| 29.02.2024 | 49,11 | 49,18 | 48,98 | 48,98 | 0,66% | 205,00 |
| 28.02.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 1,39% | - |
| 27.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,01% | - |
| 26.02.2024 | 47,11 | 48,00 | 47,11 | 48,00 | 10,70% | 50,00 |
| 23.02.2024 | 43,21 | 43,36 | 42,38 | 43,36 | -5,06% | 550,00 |
| 22.02.2024 | 44,62 | 45,67 | 44,62 | 45,67 | 1,78% | 122,00 |
| 21.02.2024 | 44,87 | 44,87 | 44,87 | 44,87 | -1,78% | - |
| 20.02.2024 | 44,78 | 45,69 | 44,78 | 45,69 | 2,18% | 375,00 |
| 19.02.2024 | 44,71 | 44,71 | 44,71 | 44,71 | -2,32% | - |
| 16.02.2024 | 45,77 | 45,77 | 45,77 | 45,77 | 0,69% | - |
| 15.02.2024 | 45,46 | 45,46 | 45,46 | 45,46 | -0,05% | - |
| 14.02.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -1,03% | - |
| 13.02.2024 | 46,72 | 46,72 | 45,96 | 45,96 | -1,78% | 60,00 |
| 12.02.2024 | 46,61 | 47,73 | 46,61 | 46,79 | -0,31% | 250,00 |
| 09.02.2024 | 46,94 | 46,94 | 46,94 | 46,94 | -0,15% | - |
| 08.02.2024 | 46,63 | 47,01 | 46,63 | 47,01 | 0,69% | 20,00 |
| 07.02.2024 | 46,69 | 46,69 | 46,69 | 46,69 | 1,50% | - |
| 06.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,28% | - |
| 05.02.2024 | 45,87 | 45,87 | 45,87 | 45,87 | -0,69% | - |
| 02.02.2024 | 44,41 | 46,19 | 44,41 | 46,19 | 4,49% | 58,00 |
| 01.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -4,07% | - |
| 31.01.2024 | 45,07 | 46,08 | 45,07 | 46,08 | 3,11% | 16,00 |
| 30.01.2024 | 44,69 | 44,69 | 44,69 | 44,69 | 2,35% | - |
| 29.01.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -1,43% | - |
| 26.01.2024 | 44,79 | 44,79 | 44,30 | 44,30 | -1,26% | 60,00 |
| 25.01.2024 | 44,08 | 44,86 | 44,08 | 44,86 | -0,36% | 90,00 |
| 24.01.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -0,11% | - |
| 23.01.2024 | 45,07 | 45,07 | 45,07 | 45,07 | -0,77% | - |
| 22.01.2024 | 44,62 | 45,42 | 44,62 | 45,42 | 2,15% | 70,00 |
| 19.01.2024 | 43,82 | 44,47 | 43,82 | 44,47 | 3,83% | 200,00 |
| 18.01.2024 | 42,83 | 42,83 | 42,83 | 42,83 | -1,91% | - |
| 17.01.2024 | 43,72 | 44,40 | 43,66 | 43,66 | -0,29% | 20,00 |
| 16.01.2024 | 42,98 | 43,79 | 42,98 | 43,79 | 0,11% | 10,00 |
| 15.01.2024 | 42,80 | 43,74 | 42,80 | 43,74 | 1,00% | 162,00 |
| 12.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,15% | - |
| 11.01.2024 | 43,37 | 43,37 | 43,37 | 43,37 | -0,18% | - |
| 10.01.2024 | 42,64 | 43,45 | 42,64 | 43,45 | 0,93% | 185,00 |
| 09.01.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 2,24% | - |
| 08.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,39% | - |
| 05.01.2024 | 42,32 | 43,00 | 42,27 | 42,27 | -0,05% | 195,00 |
| 04.01.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -1,66% | - |
| 03.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -4,20% | 100,00 |
| 02.01.2024 | 44,50 | 44,89 | 44,50 | 44,89 | 2,65% | 63,00 |
| 29.12.2023 | 43,73 | 43,73 | 43,73 | 43,73 | 0,38% | - |
| 28.12.2023 | 43,56 | 43,56 | 43,56 | 43,56 | 0,51% | - |
| 27.12.2023 | 43,45 | 43,45 | 43,34 | 43,34 | -2,14% | 20,00 |
| 22.12.2023 | 43,22 | 44,29 | 43,22 | 44,29 | 0,76% | 69,00 |