51,365€
0,79%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 51,33 | 51,39 | 51,32 | 51,36 | 0,12% | - |
| 03.05.2024 | 50,85 | 51,41 | 50,69 | 51,30 | 1,15% | 50,00 |
| 02.05.2024 | 50,84 | 51,54 | 50,25 | 50,71 | -0,33% | 70,00 |
| 30.04.2024 | 52,02 | 52,06 | 50,86 | 50,88 | -2,10% | - |
| 29.04.2024 | 52,11 | 52,49 | 51,58 | 51,97 | -0,25% | 400,00 |
| 26.04.2024 | 51,59 | 52,45 | 51,08 | 52,10 | 1,16% | 1.020,00 |
| 25.04.2024 | 51,46 | 51,60 | 50,68 | 51,51 | 0,32% | - |
| 24.04.2024 | 50,90 | 51,42 | 50,69 | 51,34 | 1,21% | 490,00 |
| 23.04.2024 | 50,05 | 50,89 | 49,95 | 50,73 | 1,34% | 585,00 |
| 22.04.2024 | 49,71 | 50,26 | 49,70 | 50,06 | 0,83% | 1.070,00 |
| 19.04.2024 | 49,66 | 50,26 | 49,18 | 49,65 | -0,67% | - |
| 18.04.2024 | 50,65 | 50,98 | 49,96 | 49,98 | -1,26% | - |
| 17.04.2024 | 51,26 | 51,43 | 50,51 | 50,62 | -1,10% | 80,00 |
| 16.04.2024 | 51,49 | 51,81 | 51,17 | 51,18 | -0,64% | - |
| 15.04.2024 | 52,17 | 52,81 | 51,35 | 51,51 | -1,07% | - |
| 12.04.2024 | 52,39 | 52,63 | 51,76 | 52,07 | -0,22% | - |
| 11.04.2024 | 52,14 | 52,53 | 51,67 | 52,18 | 0,09% | 200,00 |
| 10.04.2024 | 52,12 | 52,41 | 51,48 | 52,14 | -0,06% | 100,00 |
| 09.04.2024 | 51,82 | 52,20 | 51,22 | 52,17 | 0,63% | - |
| 08.04.2024 | 52,14 | 52,38 | 51,80 | 51,84 | -0,67% | - |
| 05.04.2024 | 51,42 | 52,54 | 51,39 | 52,19 | 1,40% | - |
| 04.04.2024 | 52,97 | 53,68 | 51,41 | 51,47 | -2,68% | - |
| 03.04.2024 | 53,03 | 53,53 | 52,88 | 52,89 | -0,56% | - |
| 02.04.2024 | 54,07 | 54,14 | 52,71 | 53,19 | -0,37% | - |
| 28.03.2024 | 52,89 | 53,83 | 52,81 | 53,39 | 1,05% | 83,00 |
| 27.03.2024 | 52,96 | 53,55 | 52,18 | 52,84 | -0,67% | 100,00 |
| 26.03.2024 | 52,72 | 53,21 | 52,58 | 53,19 | 0,25% | - |
| 25.03.2024 | 53,10 | 53,20 | 52,61 | 53,06 | -0,70% | - |
| 22.03.2024 | 52,83 | 53,44 | 52,79 | 53,44 | -0,17% | - |
| 21.03.2024 | 52,17 | 53,56 | 52,11 | 53,53 | 4,66% | 600,00 |
| 20.03.2024 | 51,77 | 52,21 | 50,95 | 51,14 | 0,29% | - |
| 19.03.2024 | 51,59 | 52,02 | 50,65 | 50,99 | -0,56% | - |
| 18.03.2024 | 51,80 | 52,18 | 50,50 | 51,28 | 0,04% | - |
| 15.03.2024 | 51,95 | 52,10 | 51,25 | 51,26 | -1,66% | 40,00 |
| 14.03.2024 | 51,52 | 52,17 | 51,52 | 52,13 | 0,95% | - |
| 13.03.2024 | 50,65 | 51,75 | 50,27 | 51,64 | 2,17% | 642,00 |
| 12.03.2024 | 49,91 | 50,76 | 49,79 | 50,54 | 1,79% | - |
| 11.03.2024 | 50,19 | 50,33 | 49,15 | 49,65 | -1,20% | - |
| 08.03.2024 | 50,42 | 50,93 | 49,99 | 50,26 | -0,33% | 300,00 |
| 07.03.2024 | 50,02 | 50,73 | 49,94 | 50,42 | 0,62% | 120,00 |
| 06.03.2024 | 49,60 | 50,33 | 49,53 | 50,11 | 0,99% | - |
| 05.03.2024 | 50,26 | 50,41 | 49,36 | 49,62 | -0,46% | - |
| 04.03.2024 | 49,31 | 50,05 | 49,12 | 49,85 | 0,82% | - |
| 01.03.2024 | 49,38 | 49,50 | 48,72 | 49,44 | 0,59% | - |
| 29.02.2024 | 48,96 | 49,35 | 48,46 | 49,15 | 0,38% | - |
| 28.02.2024 | 49,04 | 49,18 | 48,32 | 48,97 | 0,33% | - |
| 27.02.2024 | 48,36 | 48,88 | 47,90 | 48,81 | 0,87% | - |
| 26.02.2024 | 47,39 | 48,66 | 46,92 | 48,39 | 1,87% | - |
| 23.02.2024 | 45,64 | 47,62 | 42,86 | 47,50 | 4,53% | 50,00 |
| 22.02.2024 | 45,22 | 45,80 | 45,08 | 45,44 | 1,42% | - |
| 21.02.2024 | 44,85 | 45,29 | 44,79 | 44,81 | -0,82% | 50,00 |
| 20.02.2024 | 45,33 | 45,37 | 44,80 | 45,18 | -0,55% | 30,00 |
| 19.02.2024 | 45,46 | 45,51 | 45,35 | 45,42 | -1,63% | - |
| 16.02.2024 | 46,15 | 46,19 | 45,98 | 46,18 | 0,86% | 50,00 |
| 15.02.2024 | 45,84 | 46,22 | 45,75 | 45,78 | -0,72% | - |
| 14.02.2024 | 45,94 | 46,24 | 45,90 | 46,11 | -1,28% | 2,00 |
| 13.02.2024 | 46,84 | 46,88 | 46,25 | 46,71 | -1,17% | - |
| 12.02.2024 | 47,20 | 47,27 | 47,07 | 47,26 | 0,02% | - |
| 09.02.2024 | 47,15 | 47,39 | 47,15 | 47,26 | -0,04% | - |
| 08.02.2024 | 47,10 | 47,29 | 46,97 | 47,28 | 0,53% | 30,00 |
| 07.02.2024 | 46,95 | 47,17 | 46,78 | 47,03 | 0,89% | - |
| 06.02.2024 | 46,48 | 46,67 | 46,46 | 46,61 | -0,76% | - |
| 05.02.2024 | 46,31 | 47,07 | 46,27 | 46,97 | 3,45% | - |
| 02.02.2024 | 45,15 | 46,10 | 44,89 | 45,40 | 1,03% | - |
| 01.02.2024 | 44,53 | 45,00 | 44,47 | 44,94 | -0,45% | 30,00 |
| 31.01.2024 | 45,25 | 45,38 | 45,13 | 45,14 | 0,82% | - |
| 30.01.2024 | 44,92 | 44,92 | 44,66 | 44,78 | 0,75% | - |
| 29.01.2024 | 44,27 | 44,44 | 44,17 | 44,44 | -1,63% | - |
| 26.01.2024 | 45,09 | 45,33 | 44,99 | 45,18 | 0,48% | - |
| 25.01.2024 | 44,65 | 44,97 | 44,50 | 44,96 | -1,12% | - |
| 24.01.2024 | 45,63 | 45,89 | 45,47 | 45,47 | 0,05% | - |
| 23.01.2024 | 45,35 | 45,65 | 45,33 | 45,45 | 0,70% | 110,00 |
| 22.01.2024 | 44,87 | 45,54 | 44,84 | 45,13 | 1,63% | - |
| 19.01.2024 | 44,14 | 44,71 | 44,14 | 44,41 | 1,06% | - |
| 18.01.2024 | 43,79 | 44,30 | 43,78 | 43,94 | 0,17% | - |
| 17.01.2024 | 43,96 | 44,06 | 43,66 | 43,86 | 1,53% | - |
| 16.01.2024 | 43,42 | 43,45 | 43,20 | 43,20 | -0,49% | - |
| 15.01.2024 | 43,40 | 43,47 | 43,30 | 43,41 | -0,62% | - |
| 12.01.2024 | 43,57 | 43,85 | 43,37 | 43,68 | -0,22% | - |
| 11.01.2024 | 43,84 | 43,90 | 43,37 | 43,78 | 1,39% | - |
| 10.01.2024 | 43,21 | 43,25 | 43,03 | 43,18 | 0,39% | - |
| 09.01.2024 | 43,15 | 43,19 | 42,72 | 43,01 | 1,58% | - |
| 08.01.2024 | 42,37 | 42,47 | 42,31 | 42,34 | -0,54% | - |
| 05.01.2024 | 42,64 | 42,83 | 42,58 | 42,58 | -0,39% | - |
| 04.01.2024 | 42,85 | 42,86 | 41,90 | 42,74 | -1,36% | - |
| 03.01.2024 | 43,31 | 43,43 | 43,15 | 43,33 | -0,18% | - |
| 02.01.2024 | 44,24 | 44,68 | 43,18 | 43,41 | -1,40% | - |
| 29.12.2023 | 44,21 | 44,21 | 43,50 | 44,03 | -0,14% | - |
| 28.12.2023 | 43,97 | 44,39 | 43,83 | 44,09 | -0,24% | - |
| 27.12.2023 | 44,33 | 44,35 | 44,16 | 44,19 | 0,87% | - |
| 22.12.2023 | 43,85 | 43,88 | 43,55 | 43,81 | 0,06% | - |
| 21.12.2023 | 43,88 | 44,14 | 43,77 | 43,79 | -0,91% | - |
| 20.12.2023 | 44,33 | 44,45 | 44,18 | 44,19 | -0,57% | - |
| 19.12.2023 | 44,60 | 44,63 | 44,45 | 44,45 | -0,76% | - |
| 18.12.2023 | 44,90 | 45,06 | 44,79 | 44,79 | -0,50% | - |
| 15.12.2023 | 44,79 | 45,54 | 44,79 | 45,01 | -2,02% | - |
| 14.12.2023 | 45,89 | 46,54 | 45,74 | 45,94 | 0,53% | 175,00 |
| 13.12.2023 | 45,70 | 45,70 | 45,70 | 45,70 | 0,65% | - |
| 12.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 3,77% | - |
| 11.12.2023 | 43,75 | 43,75 | 43,75 | 43,75 | -0,79% | - |